Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.168 5.253 5.042 5.093 35,821 -0.09(-1.81%)
Feb 26, 2004 5.365 5.379 5.150 5.187 30,277 -0.07(-1.25%)
Feb 25, 2004 5.267 5.267 5.032 5.253 43,497 +0.18(+3.61%)
Feb 24, 2004 5.239 5.302 4.995 5.070 63,397 -0.19(-3.57%)
Feb 23, 2004 5.304 5.389 5.257 5.257 25,160 -0.05(-0.88%)
Feb 20, 2004 5.384 5.384 5.234 5.304 37,953 +0.05(+0.87%)
Feb 19, 2004 5.520 5.529 5.259 5.259 30,419 -0.26(-4.73%)
Feb 18, 2004 5.417 5.544 5.347 5.520 27,860 +0.08(+1.38%)
Feb 17, 2004 5.544 5.562 5.403 5.445 23,880 +0.14(+2.65%)
Feb 13, 2004 5.656 5.909 5.182 5.304 236,249 -0.40(-6.99%)
Feb 12, 2004 5.806 5.909 5.698 5.703 26,581 -0.10(-1.78%)
Feb 11, 2004 5.722 5.806 5.670 5.806 27,150 +0.13(+2.31%)
Feb 10, 2004 5.440 5.722 5.440 5.675 25,160 +0.05(+0.83%)
Feb 09, 2004 5.736 5.736 5.590 5.628 21,180 -0.02(-0.33%)
Feb 06, 2004 5.464 5.680 5.440 5.647 28,429 +0.20(+3.65%)
Feb 05, 2004 5.553 5.595 5.300 5.448 21,322 +0.12(+2.34%)
Feb 04, 2004 5.544 5.544 5.323 5.323 28,855 -0.08(-1.39%)
Feb 03, 2004 5.393 5.487 5.393 5.398 39,943 -0.03(-0.52%)
Feb 02, 2004 5.660 5.660 5.393 5.426 32,551 +0.01(+0.17%)
Jan 30, 2004 5.614 5.722 5.347 5.417 87,136 -0.13(-2.37%)
Jan 29, 2004 5.581 5.675 5.534 5.548 147,691 -0.12(-2.07%)
Jan 28, 2004 5.628 5.942 5.628 5.665 33,973 -0.08(-1.47%)
Jan 27, 2004 5.792 6.003 5.595 5.750 129,354 -0.04(-0.65%)
Jan 26, 2004 5.619 5.839 5.436 5.787 69,225 +0.21(+3.70%)
Jan 23, 2004 5.604 5.623 5.464 5.581 68,515 +0.00(+0.00%)
Jan 22, 2004 5.764 5.815 5.534 5.581 115,139 -0.07(-1.16%)
Jan 21, 2004 5.900 5.900 5.614 5.647 35,252 -0.08(-1.31%)
Jan 20, 2004 5.745 5.862 5.558 5.722 61,976 -0.14(-2.40%)
Jan 16, 2004 5.647 6.050 5.647 5.862 120,825 -0.12(-1.96%)
Jan 15, 2004 5.393 5.980 5.393 5.980 101,706 +0.28(+4.85%)
Jan 14, 2004 5.389 5.703 5.370 5.703 102,067 +0.36(+6.76%)
Jan 13, 2004 5.318 5.393 5.182 5.342 83,668 +0.11(+2.06%)
Jan 12, 2004 5.152 5.309 5.152 5.234 65,318 +0.08(+1.55%)
Jan 09, 2004 5.211 5.253 5.042 5.154 36,692 -0.06(-1.08%)
Jan 08, 2004 5.154 5.253 5.028 5.211 96,012 +0.09(+1.84%)
Jan 07, 2004 5.112 5.136 5.009 5.116 103,544 +0.00(+0.08%)
Jan 06, 2004 5.229 5.253 4.929 5.112 92,964 +0.01(+0.29%)
Jan 05, 2004 5.032 5.110 4.924 5.098 98,508 +0.19(+3.81%)
Jan 02, 2004 4.868 5.107 4.868 4.910 42,075 +0.01(+0.29%)
Dec 31, 2003 5.004 5.112 4.849 4.896 87,989 -0.12(-2.43%)
Dec 30, 2003 5.042 5.098 4.929 5.018 25,882 -0.02(-0.47%)
Dec 29, 2003 5.089 5.159 5.032 5.042 26,719 -0.04(-0.83%)
Dec 26, 2003 5.154 5.154 5.060 5.084 8,473 -0.04(-0.69%)
Dec 24, 2003 5.159 5.159 4.924 5.119 14,865 -0.08(-1.49%)
Dec 23, 2003 4.868 5.201 4.835 5.196 153,520 +0.33(+6.74%)
Dec 22, 2003 5.028 5.028 4.854 4.868 106,107 -0.19(-3.80%)
Dec 19, 2003 5.276 5.276 4.995 5.060 41,316 -0.04(-0.83%)
Dec 18, 2003 5.018 5.177 4.953 5.103 90,238 +0.05(+1.02%)
Dec 17, 2003 4.878 5.070 4.859 5.051 77,208 +0.22(+4.46%)
Dec 16, 2003 5.051 5.136 4.835 4.835 63,613 -0.23(-4.63%)
Dec 15, 2003 5.300 5.300 5.056 5.070 133,195 -0.11(-2.08%)
Dec 12, 2003 5.239 5.257 5.112 5.178 87,295 -0.03(-0.54%)
Dec 11, 2003 4.981 5.323 4.981 5.206 91,969 +0.25(+5.11%)
Dec 10, 2003 5.253 5.253 4.939 4.953 58,390 -0.27(-5.21%)
Dec 09, 2003 5.159 5.440 5.056 5.225 203,837 +0.09(+1.83%)
Dec 08, 2003 5.206 5.356 5.060 5.131 199,448 -0.25(-4.62%)
Dec 05, 2003 4.849 5.042 4.812 5.379 140,201 +0.53(+10.93%)
Dec 04, 2003 4.784 4.901 4.737 4.849 175,198 +0.06(+1.17%)
Dec 03, 2003 4.840 4.967 4.742 4.793 194,539 -0.04(-0.78%)
Dec 02, 2003 4.765 4.924 4.765 4.831 90,580 -0.09(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.