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
)
N/A
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 (%)
Aug 31, 2004
5.342
5.440
5.318
5.440
28,429
+0.07(+1.31%)
Aug 30, 2004
5.365
5.389
5.337
5.370
11,371
-0.01(-0.17%)
Aug 27, 2004
5.450
5.454
5.351
5.379
35,252
-0.11(-1.97%)
Aug 26, 2004
5.670
5.792
5.412
5.487
145,132
-0.11(-2.01%)
Aug 25, 2004
5.581
5.628
5.492
5.600
32,836
-0.01(-0.17%)
Aug 24, 2004
5.558
5.675
5.483
5.609
36,389
-0.02(-0.33%)
Aug 23, 2004
5.623
5.628
5.567
5.628
36,131
+0.00(+0.00%)
Aug 20, 2004
5.562
5.628
5.534
5.628
13,930
+0.00(+0.08%)
Aug 19, 2004
5.623
5.628
5.558
5.623
17,626
+0.05(+0.93%)
Aug 18, 2004
5.464
5.604
5.464
5.572
26,155
+0.04(+0.68%)
Aug 17, 2004
5.539
5.539
5.478
5.534
14,925
+0.05(+0.85%)
Aug 16, 2004
5.468
5.501
5.440
5.487
28,713
+0.09(+1.65%)
Aug 13, 2004
5.393
5.464
5.393
5.398
11,371
+0.00(+0.00%)
Aug 12, 2004
5.454
5.468
5.347
5.398
26,723
-0.11(-1.96%)
Aug 11, 2004
5.384
5.506
5.323
5.506
24,591
+0.06(+1.03%)
Aug 10, 2004
5.398
5.534
5.356
5.450
72,779
+0.06(+1.04%)
Aug 09, 2004
5.436
5.436
5.370
5.393
26,155
-0.00(-0.09%)
Aug 06, 2004
5.379
5.468
5.351
5.398
53,731
-0.02(-0.35%)
Aug 05, 2004
5.300
5.450
5.300
5.417
39,659
-0.01(-0.17%)
Aug 04, 2004
5.229
5.483
5.196
5.426
32,836
+0.18(+3.40%)
Aug 03, 2004
5.482
5.483
5.164
5.248
109,169
-0.19(-3.53%)
Aug 02, 2004
5.609
5.609
5.362
5.440
38,379
-0.14(-2.44%)
Jul 30, 2004
5.154
5.590
5.112
5.576
94,386
+0.42(+8.09%)
Jul 29, 2004
5.159
5.215
4.985
5.159
17,626
-0.07(-1.26%)
Jul 28, 2004
5.023
5.272
4.906
5.225
28,998
+0.02(+0.36%)
Jul 27, 2004
5.159
5.239
5.117
5.206
110,590
+0.10(+1.93%)
Jul 26, 2004
5.192
5.286
5.089
5.107
140,441
-0.15(-2.77%)
Jul 23, 2004
5.042
5.483
5.042
5.253
85,288
-0.12(-2.18%)
Jul 22, 2004
5.422
5.567
5.290
5.370
218,765
-0.13(-2.30%)
Jul 21, 2004
5.398
5.534
5.398
5.497
22,885
-0.00(-0.09%)
Jul 20, 2004
5.361
5.506
5.361
5.501
31,983
+0.08(+1.56%)
Jul 19, 2004
5.393
5.459
5.347
5.417
141,294
-0.12(-2.12%)
Jul 16, 2004
5.473
5.558
5.473
5.534
23,027
+0.00(+0.00%)
Jul 15, 2004
5.398
5.581
5.393
5.534
71,073
+0.09(+1.64%)
Jul 14, 2004
5.347
5.586
5.347
5.445
55,011
-0.04(-0.77%)
Jul 13, 2004
5.464
5.511
5.417
5.487
49,467
+0.08(+1.47%)
Jul 12, 2004
5.436
5.468
5.300
5.408
94,101
+0.01(+0.26%)
Jul 09, 2004
5.164
5.393
5.159
5.393
122,673
+0.29(+5.70%)
Jul 08, 2004
4.971
5.154
4.971
5.103
21,464
-0.00(-0.09%)
Jul 07, 2004
5.130
5.150
4.981
5.107
134,329
-0.03(-0.55%)
Jul 06, 2004
5.196
5.300
4.971
5.136
56,716
-0.14(-2.67%)
Jul 02, 2004
5.037
5.300
4.962
5.276
39,659
+0.11(+2.18%)
Jul 01, 2004
5.126
5.276
5.126
5.164
24,449
-0.03(-0.62%)
Jun 30, 2004
5.079
5.229
5.079
5.196
28,003
-0.05(-0.99%)
Jun 29, 2004
4.807
5.417
4.784
5.248
179,959
+0.37(+7.60%)
Jun 28, 2004
4.967
5.023
4.835
4.878
68,515
-0.01(-0.29%)
Jun 25, 2004
4.765
5.304
4.751
4.892
1,081,602
+0.08(+1.66%)
Jun 24, 2004
4.807
4.887
4.695
4.812
211,800
+0.05(+1.08%)
Jun 23, 2004
4.859
4.863
4.756
4.760
51,741
+0.00(+0.10%)
Jun 22, 2004
4.878
4.878
4.737
4.756
65,103
+0.01(+0.20%)
Jun 21, 2004
4.737
4.882
4.737
4.746
29,851
+0.03(+0.60%)
Jun 18, 2004
4.723
4.797
4.634
4.718
77,754
-0.07(-1.47%)
Jun 17, 2004
4.939
4.939
4.774
4.788
25,728
-0.08(-1.64%)
Jun 16, 2004
5.159
5.196
4.854
4.868
36,958
-0.31(-5.98%)
Jun 15, 2004
5.014
5.178
5.014
5.178
116,987
+0.11(+2.13%)
Jun 14, 2004
4.990
5.112
4.873
5.070
84,009
+0.13(+2.56%)
Jun 10, 2004
4.718
4.967
4.718
4.943
96,802
+0.20(+4.25%)
Jun 09, 2004
4.718
4.892
4.718
4.742
37,811
-0.05(-0.98%)
Jun 08, 2004
4.840
4.924
4.742
4.788
51,599
-0.14(-2.76%)
Jun 07, 2004
4.803
4.962
4.770
4.924
55,153
+0.09(+1.84%)
Jun 04, 2004
4.878
4.878
4.742
4.835
21,464
-0.03(-0.67%)
Jun 03, 2004
4.901
4.924
4.718
4.868
92,964
+0.02(+0.48%)
Jun 02, 2004
4.817
4.924
4.770
4.845
53,447
+0.05(+1.08%)
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
.