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 (%)
Mar 31, 2005
7.138
7.157
6.918
6.988
121,424
-0.14(-1.97%)
Mar 30, 2005
7.124
7.208
6.885
7.129
138,521
+0.03(+0.46%)
Mar 29, 2005
7.157
7.204
7.082
7.096
55,561
+0.00(+0.00%)
Mar 28, 2005
7.344
7.344
7.082
7.096
131,913
-0.23(-3.14%)
Mar 24, 2005
7.344
7.396
7.326
7.326
32,321
-0.04(-0.51%)
Mar 23, 2005
7.424
7.588
7.344
7.363
61,056
-0.13(-1.75%)
Mar 22, 2005
7.387
7.640
7.387
7.495
65,122
+0.09(+1.27%)
Mar 21, 2005
7.387
7.583
7.344
7.401
54,075
-0.03(-0.44%)
Mar 18, 2005
7.546
7.546
7.382
7.434
54,162
-0.01(-0.19%)
Mar 17, 2005
7.359
7.512
7.359
7.448
54,284
+0.01(+0.13%)
Mar 16, 2005
7.401
7.499
7.354
7.438
124,926
+0.01(+0.19%)
Mar 15, 2005
7.316
7.443
7.269
7.424
91,064
+0.06(+0.76%)
Mar 14, 2005
7.504
7.518
7.298
7.368
70,967
-0.14(-1.81%)
Mar 11, 2005
7.563
7.635
7.438
7.504
60,854
+0.02(+0.31%)
Mar 10, 2005
7.429
7.509
7.368
7.480
53,203
+0.01(+0.13%)
Mar 09, 2005
7.856
7.856
7.471
7.471
123,274
-0.46(-5.80%)
Mar 08, 2005
8.015
8.067
7.903
7.931
74,547
-0.16(-1.97%)
Mar 07, 2005
8.161
8.193
8.039
8.090
45,035
-0.14(-1.71%)
Mar 04, 2005
7.973
8.301
7.893
8.231
64,937
+0.21(+2.57%)
Mar 03, 2005
8.047
8.151
7.996
8.025
18,692
+0.01(+0.18%)
Mar 02, 2005
8.184
8.264
7.809
8.010
69,326
-0.16(-2.01%)
Mar 01, 2005
7.715
8.236
7.715
8.175
107,829
+0.50(+6.48%)
Feb 28, 2005
7.504
7.738
7.504
7.677
64,688
+0.07(+0.99%)
Feb 25, 2005
7.523
7.654
7.523
7.602
84,316
+0.03(+0.43%)
Feb 24, 2005
7.785
7.865
7.532
7.570
65,793
-0.25(-3.24%)
Feb 23, 2005
7.621
7.856
7.570
7.823
113,429
+0.20(+2.65%)
Feb 22, 2005
7.926
8.010
7.504
7.621
168,990
-0.38(-4.75%)
Feb 18, 2005
8.207
8.207
7.931
8.001
52,715
-0.11(-1.39%)
Feb 17, 2005
8.325
8.325
8.010
8.114
94,400
-0.09(-1.14%)
Feb 16, 2005
8.034
8.259
8.034
8.207
73,187
+0.08(+0.92%)
Feb 15, 2005
8.010
8.250
7.879
8.132
157,771
-0.02(-0.23%)
Feb 14, 2005
7.996
8.207
7.973
8.151
107,074
+0.00(+0.00%)
Feb 11, 2005
8.029
8.273
7.987
8.151
38,564
+0.01(+0.12%)
Feb 10, 2005
8.137
8.395
8.071
8.142
54,327
-0.03(-0.40%)
Feb 09, 2005
8.231
8.428
8.090
8.175
113,900
-0.08(-0.97%)
Feb 08, 2005
7.978
8.395
7.973
8.254
173,205
+0.08(+0.98%)
Feb 07, 2005
8.348
8.414
7.992
8.175
208,712
-0.04(-0.46%)
Feb 04, 2005
8.118
8.278
8.118
8.212
132,754
+0.08(+0.98%)
Feb 03, 2005
8.306
8.306
7.982
8.132
141,762
-0.03(-0.40%)
Feb 02, 2005
8.020
8.254
7.978
8.165
342,648
+0.15(+1.81%)
Feb 01, 2005
7.260
8.053
7.176
8.020
830,806
+1.04(+14.84%)
Jan 31, 2005
7.044
7.396
6.857
6.983
643,956
-0.05(-0.73%)
Jan 28, 2005
7.176
7.223
6.965
7.035
79,544
-0.23(-3.23%)
Jan 27, 2005
6.852
7.307
6.852
7.269
96,592
+0.19(+2.72%)
Jan 26, 2005
7.002
7.232
6.824
7.077
222,601
-0.09(-1.31%)
Jan 25, 2005
6.965
7.335
6.815
7.171
169,953
+0.04(+0.53%)
Jan 24, 2005
7.443
7.443
6.969
7.133
491,524
-0.31(-4.16%)
Jan 21, 2005
7.527
7.602
6.965
7.443
339,103
+0.01(+0.13%)
Jan 20, 2005
8.203
8.442
6.993
7.434
1,080,160
-0.89(-10.70%)
Jan 19, 2005
8.325
8.554
8.142
8.325
121,209
-0.02(-0.23%)
Jan 18, 2005
8.348
8.437
8.095
8.343
204,122
+0.08(+0.96%)
Jan 14, 2005
8.100
8.386
8.090
8.264
171,650
+0.10(+1.25%)
Jan 13, 2005
8.306
8.442
7.973
8.161
247,828
-0.28(-3.32%)
Jan 12, 2005
9.239
9.324
8.217
8.442
548,579
-0.83(-9.00%)
Jan 11, 2005
9.038
9.643
8.887
9.277
667,856
+0.37(+4.17%)
Jan 10, 2005
8.395
9.075
8.334
8.906
603,751
+0.55(+6.56%)
Jan 07, 2005
8.390
8.395
8.025
8.357
88,268
+0.10(+1.19%)
Jan 06, 2005
8.020
8.433
7.973
8.259
110,067
+0.02(+0.28%)
Jan 05, 2005
8.447
8.531
7.978
8.236
131,542
-0.23(-2.71%)
Jan 04, 2005
8.231
8.531
8.203
8.465
140,262
+0.14(+1.63%)
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
.