Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
11.49
12.25
11.29
12.00
842,518
+0.27(+2.30%)
Apr 29, 2020
11.15
11.93
10.94
11.73
661,586
+0.84(+7.71%)
Apr 28, 2020
11.58
11.58
10.87
10.89
345,043
-0.56(-4.89%)
Apr 27, 2020
10.71
11.62
10.65
11.45
724,332
+0.77(+7.21%)
Apr 24, 2020
10.66
10.80
10.47
10.68
351,900
+0.03(+0.28%)
Apr 23, 2020
10.87
11.01
10.62
10.65
545,974
-0.09(-0.84%)
Apr 22, 2020
11.05
11.11
10.45
10.74
636,828
-0.26(-2.36%)
Apr 21, 2020
10.66
11.09
10.50
11.00
679,163
+0.04(+0.36%)
Apr 20, 2020
10.84
11.08
10.68
10.96
783,527
+0.10(+0.92%)
Apr 17, 2020
10.78
10.91
10.32
10.86
803,500
+0.11(+1.02%)
Apr 16, 2020
10.19
10.78
10.19
10.75
968,453
+0.55(+5.39%)
Apr 15, 2020
10.25
10.38
9.940
10.20
794,584
-0.30(-2.86%)
Apr 14, 2020
9.750
10.78
9.280
10.50
1,127,355
+1.10(+11.70%)
Apr 13, 2020
9.410
9.570
8.910
9.400
557,843
+0.02(+0.21%)
Apr 09, 2020
8.930
9.385
8.660
9.380
453,700
+0.60(+6.83%)
Apr 08, 2020
8.750
8.850
8.460
8.780
457,554
+0.11(+1.27%)
Apr 07, 2020
8.960
8.990
8.180
8.670
539,026
-0.21(-2.36%)
Apr 06, 2020
8.800
8.900
8.500
8.880
459,282
+0.41(+4.84%)
Apr 03, 2020
8.560
8.850
8.300
8.470
596,200
-0.18(-2.08%)
Apr 02, 2020
8.850
9.450
8.330
8.650
1,088,606
+0.81(+10.33%)
Apr 01, 2020
8.250
8.310
7.750
7.840
476,760
-0.56(-6.67%)
Mar 31, 2020
8.000
8.400
7.670
8.400
865,544
+0.43(+5.40%)
Mar 30, 2020
7.170
7.995
7.020
7.970
696,475
+0.94(+13.37%)
Mar 27, 2020
6.770
7.200
6.570
7.030
563,600
+0.06(+0.86%)
Mar 26, 2020
6.770
7.130
6.760
6.970
392,320
+0.27(+4.03%)
Mar 25, 2020
6.880
7.060
6.600
6.700
578,154
-0.12(-1.76%)
Mar 24, 2020
7.010
7.260
6.510
6.820
538,782
+0.14(+2.10%)
Mar 23, 2020
7.510
7.510
6.510
6.680
534,437
-0.69(-9.36%)
Mar 20, 2020
7.470
7.820
7.180
7.370
852,900
-0.11(-1.47%)
Mar 19, 2020
7.300
8.230
7.070
7.480
1,016,826
+0.14(+1.91%)
Mar 18, 2020
7.040
7.490
6.790
7.340
755,550
-0.15(-2.00%)
Mar 17, 2020
6.520
7.500
6.240
7.490
1,187,297
+1.08(+16.85%)
Mar 16, 2020
6.020
6.520
5.850
6.410
1,251,454
+0.08(+1.26%)
Mar 13, 2020
5.890
6.330
5.510
6.330
1,141,300
+0.76(+13.64%)
Mar 12, 2020
6.190
6.190
5.530
5.570
847,553
-0.86(-13.37%)
Mar 11, 2020
6.680
6.800
6.420
6.430
789,014
-0.43(-6.27%)
Mar 10, 2020
7.770
7.790
6.610
6.860
1,209,543
-0.81(-10.56%)
Mar 09, 2020
7.780
7.840
7.300
7.670
1,015,738
-0.39(-4.84%)
Mar 06, 2020
8.160
8.210
7.860
8.060
857,300
-0.17(-2.07%)
Mar 05, 2020
8.530
8.560
7.980
8.230
937,505
-0.33(-3.86%)
Mar 04, 2020
8.100
8.610
7.870
8.560
848,382
+0.56(+7.00%)
Mar 03, 2020
8.330
8.330
7.750
8.000
871,994
-0.31(-3.73%)
Mar 02, 2020
8.310
8.840
8.115
8.310
1,248,913
+0.32(+4.01%)
Feb 28, 2020
9.350
9.530
7.870
7.990
2,048,700
-0.17(-2.08%)
Feb 27, 2020
8.210
8.390
7.560
8.160
2,069,537
+0.69(+9.24%)
Feb 26, 2020
7.560
7.560
7.250
7.470
492,754
+0.02(+0.27%)
Feb 25, 2020
7.830
7.830
7.350
7.450
610,603
-0.36(-4.61%)
Feb 24, 2020
7.550
8.050
7.460
7.810
715,916
+0.07(+0.90%)
Feb 21, 2020
7.840
7.940
7.580
7.740
479,200
-0.17(-2.15%)
Feb 20, 2020
8.130
8.260
7.750
7.910
348,436
-0.22(-2.71%)
Feb 19, 2020
7.770
8.234
7.770
8.130
744,333
+0.34(+4.36%)
Feb 18, 2020
7.900
7.990
7.773
7.790
420,010
-0.11(-1.39%)
Feb 14, 2020
8.060
8.180
7.812
7.900
582,300
-0.17(-2.11%)
Feb 13, 2020
8.230
8.300
8.020
8.070
279,222
-0.16(-1.94%)
Feb 12, 2020
8.200
8.390
8.120
8.230
527,845
+0.06(+0.73%)
Feb 11, 2020
8.120
8.360
7.830
8.170
595,591
+0.01(+0.12%)
Feb 10, 2020
7.810
8.305
7.620
8.160
711,689
+0.36(+4.62%)
Feb 07, 2020
8.600
9.000
7.790
7.800
896,700
-0.59(-7.03%)
Feb 06, 2020
8.680
8.780
8.340
8.390
427,199
-0.21(-2.44%)
Feb 05, 2020
8.330
8.790
8.330
8.600
688,604
+0.30(+3.61%)
Feb 04, 2020
8.840
8.900
8.280
8.300
826,762
-0.58(-6.53%)
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
.