Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meridian Bioscience (NQ: VIVO )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.767	2.767	2.725	2.730	2,558	+0.06(+2.09%)
Sep 27, 2002	2.673	2.720	2.673	2.674	4,833	+0.00(+0.02%)
Sep 26, 2002	2.645	2.673	2.585	2.673	3,980	+0.16(+6.54%)
Sep 25, 2002	2.527	2.626	2.486	2.509	5,828	+0.00(+0.02%)
Sep 24, 2002	2.490	2.509	2.462	2.509	10,234	-0.00(-0.02%)
Sep 23, 2002	2.462	2.575	2.368	2.509	14,356	-0.04(-1.64%)
Sep 20, 2002	2.574	2.574	2.467	2.551	5,970	-0.03(-1.11%)
Sep 19, 2002	2.585	2.668	2.462	2.579	19,332	+0.00(+0.00%)
Sep 18, 2002	2.715	2.791	2.579	2.579	29,851	-0.06(-2.31%)
Sep 17, 2002	2.779	2.779	2.640	2.640	16,204	-0.14(-5.06%)
Sep 16, 2002	2.791	2.860	2.781	2.781	1,847	-0.06(-1.98%)
Sep 13, 2002	2.791	2.837	2.720	2.837	4,122	+0.02(+0.83%)
Sep 12, 2002	2.796	2.837	2.796	2.814	3,980	-0.01(-0.32%)
Sep 11, 2002	2.823	2.823	2.791	2.823	995	+0.00(+0.00%)
Sep 10, 2002	2.744	2.861	2.744	2.823	25,160	-0.04(-1.31%)
Sep 09, 2002	2.805	2.860	2.776	2.860	1,563	+0.09(+3.36%)
Sep 06, 2002	2.744	2.814	2.744	2.768	2,274	-0.04(-1.49%)
Sep 05, 2002	2.856	2.860	2.720	2.809	1,563	-0.03(-1.17%)
Sep 04, 2002	2.744	2.856	2.721	2.843	17,626	-0.01(-0.48%)
Sep 03, 2002	2.725	2.856	2.725	2.856	2,985	-0.19(-6.31%)
Aug 30, 2002	2.744	3.048	2.744	3.048	3,695	+0.22(+7.62%)
Aug 29, 2002	2.950	2.950	2.697	2.833	3,980	-0.06(-1.95%)
Aug 28, 2002	2.744	2.889	2.744	2.889	995	+0.08(+2.68%)
Aug 27, 2002	2.814	2.814	2.744	2.813	5,543	-0.02(-0.86%)
Aug 26, 2002	2.938	2.955	2.734	2.838	11,798	-0.17(-5.69%)
Aug 23, 2002	3.025	3.025	2.912	3.009	3,553	+0.12(+4.33%)
Aug 22, 2002	2.932	3.039	2.884	2.884	9,097	-0.07(-2.38%)
Aug 21, 2002	3.025	3.189	2.955	2.955	17,626	-0.09(-3.09%)
Aug 20, 2002	3.053	3.095	3.049	3.049	3,553	-0.15(-4.71%)
Aug 16, 2002	3.142	3.199	3.081	3.199	13,646	-0.01(-0.41%)
Aug 15, 2002	3.213	3.278	3.048	3.213	15,636	-0.05(-1.44%)
Aug 14, 2002	3.166	3.283	3.002	3.260	17,626	+0.09(+2.96%)
Aug 13, 2002	3.072	3.166	3.025	3.166	18,052	+0.12(+3.85%)
Aug 12, 2002	2.978	3.049	2.814	3.048	29,140	+0.23(+8.17%)
Aug 07, 2002	2.818	2.818	2.818	2.818	284	-0.00(-0.02%)
Aug 06, 2002	2.908	2.908	2.697	2.819	12,082	-0.08(-2.59%)
Aug 05, 2002	2.697	3.002	2.579	2.894	21,322	+0.14(+4.93%)
Aug 02, 2002	2.664	2.860	2.664	2.758	23,624	+0.11(+4.09%)
Aug 01, 2002	2.585	2.696	2.579	2.649	9,950	+0.01(+0.25%)
Jul 31, 2002	2.589	2.683	2.574	2.643	32,516	+0.06(+2.27%)
Jul 30, 2002	2.392	2.650	2.392	2.584	13,788	+0.12(+4.95%)
Jul 29, 2002	2.574	2.602	2.453	2.462	37,811	-0.03(-1.11%)
Jul 26, 2002	2.523	2.575	2.443	2.490	27,150	+0.05(+2.10%)
Jul 25, 2002	2.533	2.791	2.373	2.439	39,090	+0.00(+0.00%)
Jul 24, 2002	2.345	2.439	2.307	2.439	39,801	+0.12(+5.26%)
Jul 23, 2002	2.481	2.481	2.246	2.317	43,355	-0.03(-1.20%)
Jul 22, 2002	2.495	2.537	2.153	2.345	33,831	-0.33(-12.28%)
Jul 19, 2002	2.587	2.673	2.579	2.673	33,262	+0.03(+1.26%)
Jul 17, 2002	2.697	2.706	2.579	2.640	15,636	-0.09(-3.25%)
Jul 12, 2002	2.786	2.791	2.631	2.729	11,513	-0.04(-1.37%)
Jul 11, 2002	2.837	2.837	2.626	2.767	18,052	-0.04(-1.35%)
Jul 10, 2002	3.048	3.048	2.791	2.805	19,332	-0.15(-5.23%)
Jul 09, 2002	3.002	3.002	2.959	2.959	20,895	-0.04(-1.42%)
Jul 08, 2002	2.936	3.002	2.936	3.002	13,361	+0.07(+2.25%)
Jul 05, 2002	2.960	3.071	2.936	2.936	2,558	-0.08(-2.78%)
Jul 04, 2002	2.955	3.058	2.936	3.020	7,391	+0.00(+0.00%)
Jul 03, 2002	2.955	3.058	2.936	3.020	7,391	-0.08(-2.44%)
Jul 02, 2002	3.053	3.114	3.002	3.095	12,082	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Meridian Bioscience (NQ: VIVO )

Historical Prices