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 (%)
Sep 30, 2003 8.095 8.194 7.887 8.140 8,744 +0.23(+2.97%)
Sep 29, 2003 8.049 8.049 7.814 7.905 4,427 -0.07(-0.91%)
Sep 26, 2003 7.977 7.977 7.977 7.977 553 -0.15(-1.89%)
Sep 25, 2003 8.131 8.131 8.131 8.131 332 +0.00(+0.00%)
Sep 24, 2003 8.131 8.131 8.131 8.131 0 +0.00(+0.00%)
Sep 23, 2003 8.122 8.238 7.969 8.131 10,072 +0.06(+0.78%)
Sep 22, 2003 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Sep 19, 2003 8.248 8.266 8.067 8.067 1,438 -0.06(-0.78%)
Sep 18, 2003 8.220 8.266 8.113 8.131 7,305 -0.01(-0.11%)
Sep 17, 2003 7.950 8.176 7.950 8.140 2,988 +0.25(+3.21%)
Sep 16, 2003 7.896 7.950 7.887 7.887 3,542 -0.05(-0.68%)
Sep 15, 2003 7.796 7.941 7.796 7.941 442 +0.12(+1.50%)
Sep 12, 2003 8.357 8.357 7.715 7.824 4,206 -0.08(-1.03%)
Sep 11, 2003 7.923 7.923 7.905 7.905 1,217 -0.23(-2.78%)
Sep 10, 2003 8.131 8.132 8.131 8.131 4,095 -0.01(-0.11%)
Sep 09, 2003 8.158 8.159 8.131 8.140 885 -0.02(-0.23%)
Sep 08, 2003 8.203 8.203 8.159 8.159 553 +0.03(+0.34%)
Sep 05, 2003 8.131 8.131 8.131 8.131 553 +0.00(+0.00%)
Sep 04, 2003 7.842 8.131 7.743 8.131 9,740 +0.24(+3.10%)
Sep 03, 2003 7.733 7.896 7.724 7.886 4,427 +0.16(+2.08%)
Sep 02, 2003 7.905 7.905 7.725 7.725 5,313 -0.26(-3.27%)
Aug 29, 2003 8.040 8.040 7.986 7.986 4,538 -0.13(-1.66%)
Aug 28, 2003 7.905 8.131 7.905 8.121 6,088 -0.01(-0.12%)
Aug 27, 2003 7.942 8.131 7.778 8.131 17,489 +0.19(+2.39%)
Aug 26, 2003 8.149 8.149 7.941 7.941 6,641 -0.09(-1.11%)
Aug 25, 2003 8.357 8.582 7.950 8.030 15,939 +0.08(+1.00%)
Aug 22, 2003 8.537 8.537 7.408 7.951 111,688 -0.37(-4.44%)
Aug 21, 2003 8.582 8.807 8.302 8.320 52,357 -0.19(-2.23%)
Aug 20, 2003 8.122 8.862 8.121 8.510 22,359 +0.51(+6.32%)
Aug 19, 2003 9.350 9.414 7.951 8.004 18,374 -0.40(-4.73%)
Aug 18, 2003 7.516 8.754 7.462 8.402 12,729 +1.02(+13.83%)
Aug 15, 2003 7.381 7.453 7.318 7.381 7,084 +0.05(+0.62%)
Aug 14, 2003 7.336 7.336 7.336 7.336 221 +0.02(+0.25%)
Aug 13, 2003 7.318 7.318 7.318 7.318 1,217 +0.10(+1.38%)
Aug 12, 2003 7.199 7.219 7.182 7.218 2,767 +0.01(+0.13%)
Aug 11, 2003 7.209 7.209 7.209 7.209 0 +0.00(+0.00%)
Aug 08, 2003 7.209 7.209 7.209 7.209 2,213 +0.05(+0.76%)
Aug 07, 2003 7.047 7.272 7.047 7.155 6,088 +0.20(+2.86%)
Aug 06, 2003 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Aug 05, 2003 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Aug 04, 2003 6.956 6.956 6.956 6.956 664 +0.17(+2.53%)
Aug 01, 2003 6.785 6.785 6.785 6.785 221 +0.01(+0.13%)
Jul 31, 2003 6.685 6.776 6.685 6.776 2,767 +0.13(+1.90%)
Jul 30, 2003 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Jul 29, 2003 6.649 6.649 6.649 6.649 221 -0.40(-5.64%)
Jul 28, 2003 7.128 7.137 6.776 7.047 8,080 +0.27(+4.00%)
Jul 25, 2003 6.739 6.776 6.559 6.776 6,752 +0.04(+0.54%)
Jul 24, 2003 6.739 6.739 6.739 6.739 0 +0.00(+0.00%)
Jul 23, 2003 6.956 6.956 6.739 6.739 332 -0.19(-2.73%)
Jul 22, 2003 6.830 6.928 6.830 6.928 774 +0.15(+2.25%)
Jul 21, 2003 6.748 6.776 6.703 6.776 2,656 +0.00(+0.00%)
Jul 18, 2003 6.721 7.046 6.595 6.776 7,416 -0.02(-0.27%)
Jul 17, 2003 6.839 6.956 6.794 6.794 664 -0.05(-0.79%)
Jul 16, 2003 6.848 6.848 6.848 6.848 332 +0.07(+1.07%)
Jul 15, 2003 6.785 6.866 6.685 6.776 2,877 +0.05(+0.81%)
Jul 14, 2003 6.839 6.839 6.721 6.721 332 -0.01(-0.13%)
Jul 11, 2003 6.721 6.757 6.721 6.730 1,771 +0.00(+0.00%)
Jul 10, 2003 6.730 6.730 6.730 6.730 221 +0.00(+0.01%)
Jul 09, 2003 6.595 6.866 6.505 6.729 2,103 +0.19(+2.89%)
Jul 08, 2003 6.541 6.541 6.541 6.541 774 +0.01(+0.14%)
Jul 07, 2003 6.514 6.541 6.333 6.532 7,527 +0.03(+0.42%)
Jul 03, 2003 6.405 6.505 6.405 6.505 4,538 +0.10(+1.55%)
Jul 02, 2003 6.396 6.405 6.396 6.405 1,549 -0.05(-0.84%)
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.