Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.079 9.079 8.998 8.998 4,095 -0.04(-0.40%)
Dec 30, 2003 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 29, 2003 9.124 9.124 8.989 9.034 16,935 -0.09(-0.99%)
Dec 26, 2003 9.079 9.124 9.079 9.124 5,755 +0.09(+1.00%)
Dec 24, 2003 8.862 9.034 8.862 9.034 17,600 +0.14(+1.63%)
Dec 23, 2003 8.980 8.980 8.266 8.890 3,132 -0.11(-1.20%)
Dec 22, 2003 8.980 9.034 8.980 8.998 9,408 +0.04(+0.40%)
Dec 19, 2003 8.971 9.052 8.962 8.962 10,325 -0.01(-0.10%)
Dec 18, 2003 8.980 8.980 8.971 8.971 442 +0.00(+0.00%)
Dec 17, 2003 8.808 8.980 8.763 8.971 8,531 +0.07(+0.81%)
Dec 16, 2003 8.835 8.899 8.808 8.899 6,276 +0.15(+1.76%)
Dec 15, 2003 8.176 8.745 8.176 8.745 3,597 +0.43(+5.22%)
Dec 12, 2003 8.312 8.312 8.311 8.311 442 +0.00(+0.00%)
Dec 11, 2003 8.402 8.402 8.311 8.311 332 -0.14(-1.71%)
Dec 10, 2003 8.456 8.456 8.456 8.456 996 -0.13(-1.47%)
Dec 09, 2003 8.591 8.754 8.456 8.582 1,771 -0.18(-2.06%)
Dec 08, 2003 8.718 8.763 8.492 8.763 2,545 +0.00(+0.00%)
Dec 05, 2003 8.049 8.753 8.302 8.763 6,420 +0.71(+8.87%)
Dec 04, 2003 8.049 8.049 8.049 8.049 553 -0.17(-2.09%)
Dec 03, 2003 8.221 8.221 8.221 8.221 0 +0.00(+0.00%)
Dec 02, 2003 8.221 8.221 8.221 8.221 0 +0.00(+0.00%)
Dec 01, 2003 8.221 8.221 8.221 8.221 553 +0.00(+0.00%)
Nov 28, 2003 8.221 8.221 8.221 8.221 0 +0.00(+0.00%)
Nov 26, 2003 8.040 8.221 8.040 8.221 2,877 +0.00(+0.01%)
Nov 25, 2003 8.175 8.220 8.175 8.220 553 -0.08(-0.99%)
Nov 24, 2003 8.131 8.302 8.131 8.302 3,210 +0.26(+3.26%)
Nov 21, 2003 7.869 8.104 7.860 8.040 8,058 +0.17(+2.18%)
Nov 20, 2003 7.652 7.968 7.616 7.869 8,910 +0.58(+7.93%)
Nov 19, 2003 7.290 7.290 7.290 7.290 110 -0.51(-6.49%)
Nov 18, 2003 7.796 7.805 7.796 7.796 996 +0.04(+0.47%)
Nov 17, 2003 7.768 7.768 7.724 7.760 1,771 +0.05(+0.70%)
Nov 14, 2003 7.706 7.706 7.706 7.706 221 +0.04(+0.47%)
Nov 13, 2003 7.516 7.670 7.516 7.670 4,427 +0.41(+5.60%)
Nov 12, 2003 7.001 7.724 7.001 7.263 5,275 +0.27(+3.88%)
Nov 11, 2003 7.011 7.011 6.992 6.992 3,287 -0.11(-1.53%)
Nov 10, 2003 7.083 7.182 7.083 7.101 2,656 -0.09(-1.26%)
Nov 07, 2003 7.155 7.192 7.155 7.191 2,200 -0.05(-0.62%)
Nov 06, 2003 7.272 7.272 7.236 7.236 1,438 -0.08(-1.11%)
Nov 05, 2003 7.272 7.318 7.272 7.318 996 +0.07(+1.00%)
Nov 04, 2003 7.426 7.426 7.236 7.245 2,911 -0.03(-0.37%)
Nov 03, 2003 7.300 7.300 7.155 7.272 2,597 +0.05(+0.62%)
Oct 31, 2003 7.968 7.968 7.101 7.227 63,315 -0.85(-10.51%)
Oct 30, 2003 8.076 8.076 8.076 8.076 0 +0.00(+0.00%)
Oct 29, 2003 8.149 8.149 7.968 8.076 1,549 -0.23(-2.72%)
Oct 28, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 27, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 24, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 23, 2003 8.310 8.310 8.302 8.302 442 +0.13(+1.54%)
Oct 22, 2003 8.203 8.203 8.177 8.177 332 -0.01(-0.10%)
Oct 21, 2003 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Oct 20, 2003 8.329 8.329 8.158 8.185 1,328 -0.24(-2.82%)
Oct 17, 2003 8.422 8.422 8.422 8.422 1,106 -0.01(-0.07%)
Oct 16, 2003 8.429 8.429 8.429 8.429 0 +0.00(+0.00%)
Oct 15, 2003 8.429 8.429 8.429 8.429 110 -0.05(-0.54%)
Oct 14, 2003 8.475 8.475 8.475 8.475 110 -0.11(-1.25%)
Oct 13, 2003 8.700 8.700 8.582 8.582 5,755 -0.12(-1.34%)
Oct 10, 2003 8.699 8.699 8.699 8.699 110 +0.04(+0.41%)
Oct 09, 2003 8.664 8.664 8.664 8.664 553 +0.07(+0.84%)
Oct 08, 2003 8.572 9.034 8.572 8.591 3,874 +0.15(+1.82%)
Oct 07, 2003 8.438 8.438 8.438 8.438 110 -0.14(-1.58%)
Oct 06, 2003 8.519 8.573 8.411 8.573 1,771 +0.09(+1.06%)
Oct 03, 2003 8.131 8.483 8.058 8.483 5,755 +0.35(+4.33%)
Oct 02, 2003 8.150 8.150 8.131 8.131 664 +0.00(+0.00%)
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.