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 (%)
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%)
Dec 01, 2003
4.831
4.929
4.737
4.924
36,340
+0.06(+1.25%)
Nov 28, 2003
4.832
4.995
4.817
4.863
32,792
+0.02(+0.48%)
Nov 26, 2003
4.737
4.995
4.737
4.840
49,868
-0.06(-1.24%)
Nov 25, 2003
4.896
4.971
4.854
4.901
91,514
+0.00(+0.10%)
Nov 24, 2003
4.784
5.014
4.779
4.896
114,103
+0.17(+3.67%)
Nov 21, 2003
4.727
4.727
4.727
4.723
38,902
-0.05(-1.08%)
Nov 20, 2003
4.695
4.807
4.695
4.774
31,839
+0.01(+0.30%)
Nov 19, 2003
4.718
4.760
4.643
4.760
83,287
+0.05(+1.00%)
Nov 18, 2003
4.713
4.803
4.620
4.713
90,556
+0.05(+1.11%)
Nov 17, 2003
4.591
4.732
4.591
4.662
26,627
-0.02(-0.40%)
Nov 14, 2003
4.643
4.798
4.643
4.681
23,959
-0.05(-1.09%)
Nov 13, 2003
4.695
4.751
4.648
4.732
29,185
+0.02(+0.40%)
Nov 12, 2003
4.704
4.803
4.676
4.713
65,124
+0.02(+0.40%)
Nov 11, 2003
4.667
4.751
4.667
4.695
74,590
+0.00(+0.10%)
Nov 10, 2003
4.784
4.807
4.667
4.690
29,889
-0.12(-2.44%)
Nov 07, 2003
4.727
4.831
4.727
4.807
66,427
+0.05(+0.99%)
Nov 06, 2003
4.817
4.831
4.732
4.760
83,861
-0.03(-0.68%)
Nov 05, 2003
4.697
4.803
4.620
4.793
57,993
+0.12(+2.61%)
Nov 04, 2003
4.784
4.831
4.671
4.671
83,051
-0.06(-1.19%)
Nov 03, 2003
4.657
4.793
4.657
4.727
25,932
+0.06(+1.20%)
Oct 31, 2003
4.793
4.793
4.643
4.671
125,165
-0.02(-0.50%)
Oct 30, 2003
4.784
4.845
4.695
4.695
39,947
-0.09(-1.86%)
Oct 29, 2003
4.643
4.807
4.638
4.784
19,623
+0.04(+0.89%)
Oct 28, 2003
4.681
4.742
4.601
4.742
32,409
+0.08(+1.62%)
Oct 27, 2003
4.690
4.713
4.596
4.666
46,766
+0.02(+0.49%)
Oct 24, 2003
4.577
4.690
4.577
4.643
27,718
-0.01(-0.31%)
Oct 23, 2003
4.659
4.690
4.577
4.658
48,188
+0.01(+0.31%)
Oct 22, 2003
4.549
4.713
4.549
4.643
80,171
-0.05(-1.00%)
Oct 21, 2003
4.573
4.704
4.573
4.690
124,812
+0.07(+1.52%)
Oct 20, 2003
4.577
4.732
4.549
4.620
49,989
+0.04(+0.92%)
Oct 17, 2003
4.643
4.737
4.573
4.577
55,895
-0.11(-2.39%)
Oct 16, 2003
4.760
4.770
4.667
4.689
70,292
-0.07(-1.49%)
Oct 15, 2003
4.788
4.854
4.742
4.760
34,001
-0.09(-1.84%)
Oct 14, 2003
4.849
4.863
4.742
4.849
30,526
+0.06(+1.27%)
Oct 13, 2003
4.737
4.887
4.737
4.788
43,008
-0.06(-1.16%)
Oct 10, 2003
4.910
4.935
4.784
4.845
16,385
-0.07(-1.34%)
Oct 09, 2003
4.840
4.947
4.840
4.910
18,978
+0.06(+1.16%)
Oct 08, 2003
4.817
4.962
4.817
4.854
25,377
-0.08(-1.52%)
Oct 07, 2003
4.831
4.995
4.788
4.929
55,501
+0.06(+1.25%)
Oct 06, 2003
4.801
5.000
4.765
4.868
111,993
+0.09(+1.96%)
Oct 03, 2003
4.774
4.920
4.690
4.774
54,564
-0.10(-2.02%)
Oct 02, 2003
4.652
4.878
4.652
4.873
45,522
+0.08(+1.56%)
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
.