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, 2004
5.234
5.243
5.089
5.159
167,165
+0.02(+0.36%)
Apr 29, 2004
5.604
5.609
5.089
5.140
74,911
-0.18(-3.44%)
Apr 28, 2004
5.398
5.473
5.318
5.323
70,647
+0.00(+0.00%)
Apr 27, 2004
5.424
5.424
5.229
5.323
95,096
-0.09(-1.73%)
Apr 26, 2004
5.464
5.464
5.379
5.417
57,285
+0.03(+0.52%)
Apr 23, 2004
5.511
5.511
5.332
5.389
95,949
+0.01(+0.26%)
Apr 22, 2004
4.896
5.445
4.807
5.375
277,472
+0.50(+10.30%)
Apr 21, 2004
4.737
4.878
4.737
4.873
46,624
+0.10(+2.06%)
Apr 20, 2004
4.709
4.868
4.709
4.774
48,188
+0.00(+0.00%)
Apr 19, 2004
4.751
4.803
4.690
4.774
17,626
+0.03(+0.69%)
Apr 16, 2004
4.831
4.831
4.690
4.742
30,135
-0.01(-0.30%)
Apr 15, 2004
4.620
4.803
4.620
4.756
43,639
+0.10(+2.22%)
Apr 14, 2004
4.681
4.779
4.479
4.652
129,638
-0.06(-1.20%)
Apr 13, 2004
4.791
4.868
4.577
4.709
98,366
-0.07(-1.38%)
Apr 12, 2004
4.756
4.887
4.739
4.774
40,654
-0.04(-0.79%)
Apr 08, 2004
4.868
4.920
4.803
4.812
41,649
-0.07(-1.43%)
Apr 07, 2004
4.971
5.009
4.812
4.882
66,240
-0.12(-2.44%)
Apr 06, 2004
5.103
5.112
4.962
5.004
50,320
-0.07(-1.39%)
Apr 05, 2004
5.079
5.112
5.000
5.075
68,515
-0.00(-0.09%)
Apr 02, 2004
4.831
5.332
4.709
5.079
236,391
+0.30(+6.18%)
Apr 01, 2004
4.718
4.817
4.718
4.784
39,517
+0.00(+0.10%)
Mar 31, 2004
4.784
4.803
4.737
4.779
101,777
+0.00(+0.00%)
Mar 30, 2004
4.756
4.812
4.737
4.779
82,445
-0.15(-3.14%)
Mar 29, 2004
4.742
4.953
4.742
4.934
64,535
+0.20(+4.16%)
Mar 26, 2004
4.770
4.896
4.737
4.737
52,310
-0.16(-3.26%)
Mar 25, 2004
4.812
4.896
4.737
4.896
46,198
+0.11(+2.35%)
Mar 24, 2004
4.812
4.962
4.784
4.784
57,996
-0.05(-1.07%)
Mar 23, 2004
4.873
4.896
4.812
4.835
39,801
+0.00(+0.00%)
Mar 22, 2004
4.807
4.873
4.742
4.835
46,908
+0.01(+0.29%)
Mar 19, 2004
4.882
4.882
4.788
4.821
49,609
-0.01(-0.19%)
Mar 18, 2004
5.060
5.060
4.831
4.831
43,923
-0.17(-3.38%)
Mar 17, 2004
4.981
5.065
4.934
5.000
21,606
+0.03(+0.57%)
Mar 16, 2004
4.948
5.089
4.690
4.971
174,841
-0.00(-0.09%)
Mar 15, 2004
4.957
5.065
4.924
4.976
39,374
-0.08(-1.58%)
Mar 12, 2004
5.046
5.229
4.971
5.056
41,080
+0.03(+0.65%)
Mar 11, 2004
5.178
5.178
4.985
5.023
27,860
-0.06(-1.20%)
Mar 10, 2004
5.150
5.262
5.014
5.084
28,998
+0.02(+0.37%)
Mar 09, 2004
5.201
5.229
4.971
5.065
39,943
-0.11(-2.17%)
Mar 08, 2004
5.365
5.365
5.037
5.178
34,541
-0.10(-1.87%)
Mar 05, 2004
5.347
5.389
5.276
5.276
30,561
-0.06(-1.06%)
Mar 04, 2004
4.939
5.342
4.859
5.332
57,854
+0.29(+5.67%)
Mar 03, 2004
4.854
5.154
4.807
5.046
49,183
+0.05(+0.94%)
Mar 02, 2004
5.023
5.147
4.995
5.000
39,374
-0.17(-3.35%)
Mar 01, 2004
5.164
5.220
5.042
5.173
21,890
+0.08(+1.57%)
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%)
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
.