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 (%)
Apr 30, 2003 5.645 5.645 5.600 5.600 1,217 +0.00(+0.00%)
Apr 29, 2003 5.618 5.618 5.600 5.600 1,439 -0.02(-0.32%)
Apr 28, 2003 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Apr 25, 2003 5.618 5.618 5.618 5.618 553 +0.00(+0.00%)
Apr 24, 2003 5.618 5.618 5.618 5.618 2,103 +0.01(+0.16%)
Apr 23, 2003 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Apr 22, 2003 5.700 5.700 5.609 5.609 221 -0.15(-2.66%)
Apr 21, 2003 5.736 5.781 5.664 5.763 8,303 +0.09(+1.59%)
Apr 17, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Apr 16, 2003 5.664 5.673 5.664 5.673 774 +0.07(+1.29%)
Apr 15, 2003 5.645 5.691 5.600 5.600 996 -0.01(-0.16%)
Apr 14, 2003 5.465 5.609 5.465 5.609 5,978 +0.14(+2.48%)
Apr 11, 2003 5.420 5.528 5.420 5.474 1,549 -0.05(-0.98%)
Apr 10, 2003 5.528 5.528 5.528 5.528 553 -0.05(-0.97%)
Apr 09, 2003 5.582 5.582 5.582 5.582 110 -0.03(-0.48%)
Apr 08, 2003 5.664 5.664 5.555 5.609 13,617 +0.05(+0.98%)
Apr 07, 2003 5.555 5.609 5.555 5.555 3,985 +0.00(+0.00%)
Apr 04, 2003 5.555 5.555 5.555 5.555 332 -0.12(-2.07%)
Apr 03, 2003 5.618 5.673 5.618 5.673 885 +0.05(+0.80%)
Apr 02, 2003 5.555 5.627 5.555 5.627 2,324 +0.07(+1.30%)
Apr 01, 2003 5.555 5.636 5.555 5.555 774 +0.00(+0.00%)
Mar 31, 2003 5.555 5.555 5.555 5.555 221 +0.00(+0.00%)
Mar 28, 2003 5.528 5.609 5.528 5.555 5,092 +0.01(+0.16%)
Mar 27, 2003 5.528 5.546 5.528 5.546 1,771 -0.06(-1.13%)
Mar 26, 2003 5.537 5.609 5.537 5.609 221 +0.03(+0.49%)
Mar 25, 2003 5.528 5.727 5.528 5.582 2,767 +0.05(+0.98%)
Mar 24, 2003 5.528 5.528 5.528 5.528 0 +0.00(+0.00%)
Mar 21, 2003 5.600 5.772 5.501 5.528 2,546 +0.05(+0.99%)
Mar 20, 2003 5.528 5.528 5.474 5.474 221 -0.14(-2.42%)
Mar 19, 2003 5.844 5.980 5.609 5.609 2,103 -0.14(-2.36%)
Mar 18, 2003 5.808 6.070 5.745 5.745 8,081 +0.00(+0.00%)
Mar 17, 2003 5.745 5.745 5.745 5.745 442 +0.00(+0.00%)
Mar 14, 2003 5.745 5.745 5.745 5.745 110 -0.01(-0.16%)
Mar 13, 2003 5.754 5.754 5.754 5.754 110 -0.06(-1.09%)
Mar 12, 2003 6.052 6.070 5.673 5.817 17,602 -0.27(-4.45%)
Mar 11, 2003 6.034 6.196 6.034 6.088 11,513 +0.05(+0.90%)
Mar 10, 2003 6.034 6.178 6.034 6.034 2,546 +0.00(+0.00%)
Mar 07, 2003 6.034 6.034 6.034 6.034 332 -0.12(-1.91%)
Mar 06, 2003 6.034 6.233 6.034 6.151 9,188 +0.01(+0.15%)
Mar 05, 2003 6.052 6.160 6.034 6.142 2,878 +0.10(+1.64%)
Mar 04, 2003 6.151 6.151 6.043 6.043 1,882 -0.13(-2.05%)
Mar 03, 2003 6.043 6.169 6.043 6.169 1,328 +0.05(+0.89%)
Feb 28, 2003 6.052 6.233 5.880 6.115 5,867 -0.12(-1.88%)
Feb 27, 2003 6.215 6.233 5.944 6.233 2,214 +0.02(+0.29%)
Feb 26, 2003 6.215 6.215 6.215 6.215 664 -0.01(-0.15%)
Feb 25, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 24, 2003 6.215 6.224 6.215 6.224 664 +0.01(+0.15%)
Feb 21, 2003 6.215 6.215 6.215 6.215 0 +0.00(+0.00%)
Feb 20, 2003 6.215 6.215 6.215 6.215 332 -0.01(-0.15%)
Feb 19, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 18, 2003 6.224 6.224 6.224 6.224 110 +0.01(+0.15%)
Feb 14, 2003 6.215 6.215 6.215 6.215 110 -0.01(-0.15%)
Feb 13, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 12, 2003 6.323 6.323 6.224 6.224 8,303 +0.00(+0.00%)
Feb 11, 2003 6.269 6.314 6.224 6.224 442 +0.01(+0.15%)
Feb 10, 2003 6.215 6.233 6.215 6.215 4,428 -0.01(-0.15%)
Feb 07, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 06, 2003 6.224 6.278 6.224 6.224 332 +0.01(+0.15%)
Feb 05, 2003 6.215 6.215 6.215 6.215 3,321 -0.02(-0.29%)
Feb 04, 2003 6.233 6.233 6.233 6.233 110 +0.02(+0.29%)
Feb 03, 2003 6.224 6.224 6.215 6.215 2,435 -0.01(-0.15%)
Jan 31, 2003 6.224 6.224 6.224 6.224 332 +0.01(+0.15%)
Jan 30, 2003 6.215 6.215 6.215 6.215 0 -0.00(-0.01%)
Jan 29, 2003 6.296 6.296 6.215 6.215 3,874 -0.12(-1.84%)
Jan 28, 2003 6.332 6.332 6.332 6.332 221 +0.02(+0.29%)
Jan 27, 2003 6.242 6.314 6.233 6.314 996 +0.05(+0.87%)
Jan 24, 2003 6.287 6.504 6.260 6.260 2,656 -0.04(-0.67%)
Jan 23, 2003 6.302 6.302 6.302 6.302 110 -0.03(-0.47%)
Jan 22, 2003 6.341 6.341 6.332 6.332 885 -0.02(-0.28%)
Jan 21, 2003 6.278 6.413 6.278 6.350 4,428 +0.04(+0.57%)
Jan 17, 2003 6.395 6.395 6.305 6.314 1,107 -0.01(-0.14%)
Jan 16, 2003 6.314 6.323 6.314 6.323 996 +0.00(+0.00%)
Jan 15, 2003 6.323 6.323 6.323 6.323 110 +0.00(+0.00%)
Jan 14, 2003 6.242 6.323 6.242 6.323 2,767 +0.08(+1.30%)
Jan 13, 2003 6.242 6.242 6.242 6.242 221 +0.00(+0.00%)
Jan 10, 2003 6.142 6.242 6.142 6.242 1,992 +0.05(+0.88%)
Jan 09, 2003 6.178 6.242 6.178 6.187 1,882 +0.01(+0.15%)
Jan 08, 2003 6.169 6.178 6.169 6.178 1,107 -0.14(-2.29%)
Jan 07, 2003 5.871 6.368 5.871 6.323 2,214 +0.49(+8.36%)
Jan 06, 2003 5.835 5.835 5.835 5.835 1,107 -0.05(-0.77%)
Jan 02, 2003 5.944 5.944 5.880 5.880 1,992 -0.10(-1.66%)
Dec 31, 2002 5.980 5.980 5.980 5.980 221 +0.03(+0.46%)
Dec 30, 2002 5.898 5.962 5.682 5.953 4,981 +0.00(+0.00%)
Dec 27, 2002 5.880 5.953 5.880 5.953 2,435 +0.04(+0.61%)
Dec 26, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
Dec 24, 2002 5.916 5.916 5.916 5.916 553 +0.04(+0.61%)
Dec 23, 2002 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Dec 20, 2002 5.880 5.880 5.871 5.880 1,660 +0.01(+0.15%)
Dec 19, 2002 5.871 5.871 5.871 5.871 5,203 +0.05(+0.78%)
Dec 18, 2002 5.835 5.862 5.826 5.826 2,214 -0.05(-0.77%)
Dec 17, 2002 5.799 5.871 5.790 5.871 2,103 +0.07(+1.23%)
Dec 16, 2002 5.805 5.805 5.799 5.800 774 -0.03(-0.45%)
Dec 13, 2002 5.709 5.826 5.709 5.826 4,428 +0.14(+2.53%)
Dec 12, 2002 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Dec 11, 2002 5.683 5.683 5.683 5.683 0 +0.00(+0.00%)
Dec 10, 2002 5.683 5.683 5.683 5.683 442 -0.04(-0.62%)
Dec 09, 2002 5.709 5.718 5.691 5.718 3,874 +0.00(+0.08%)
Dec 06, 2002 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Dec 05, 2002 5.713 5.713 5.713 5.713 553 -0.00(-0.08%)
Dec 04, 2002 5.673 5.718 5.673 5.718 14,392 +0.05(+0.80%)
Dec 03, 2002 5.826 5.826 5.673 5.673 1,328 -0.14(-2.48%)
Dec 02, 2002 5.817 5.817 5.817 5.817 0 +0.06(+1.10%)
Nov 27, 2002 5.736 5.808 5.736 5.754 3,653 +0.06(+1.11%)
Nov 26, 2002 5.673 5.691 5.673 5.691 1,771 +0.03(+0.48%)
Nov 25, 2002 5.645 5.664 5.645 5.664 4,428 +0.02(+0.30%)
Nov 22, 2002 5.655 5.655 5.646 5.646 553 -0.04(-0.62%)
Nov 21, 2002 5.655 5.682 5.645 5.682 2,435 +0.04(+0.64%)
Nov 20, 2002 5.655 5.655 5.645 5.645 885 -0.01(-0.16%)
Nov 19, 2002 5.655 5.655 5.655 5.655 221 +0.00(+0.00%)
Nov 18, 2002 5.655 5.655 5.655 5.655 0 +0.00(+0.00%)
Nov 15, 2002 5.699 5.699 5.645 5.655 1,882 -0.10(-1.73%)
Nov 14, 2002 5.691 5.754 5.691 5.754 553 +0.09(+1.59%)
Nov 13, 2002 5.691 5.691 5.664 5.664 221 -0.14(-2.49%)
Nov 12, 2002 5.808 5.808 5.808 5.808 664 -0.02(-0.31%)
Nov 11, 2002 5.826 5.826 5.826 5.826 1,660 +0.01(+0.16%)
Nov 08, 2002 5.817 5.817 5.817 5.817 221 +0.01(+0.16%)
Nov 07, 2002 5.808 5.808 5.808 5.808 1,549 -0.01(-0.16%)
Nov 06, 2002 5.825 5.826 5.817 5.817 2,656 +0.00(+0.00%)
Nov 05, 2002 5.817 5.817 5.817 5.817 332 -0.01(-0.15%)
Nov 04, 2002 5.835 5.835 5.826 5.826 2,214 -0.01(-0.15%)
Nov 01, 2002 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Oct 31, 2002 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Oct 30, 2002 5.835 5.835 5.826 5.835 1,771 +0.14(+2.54%)
Oct 29, 2002 5.691 5.691 5.691 5.691 0 +0.00(+0.00%)
Oct 28, 2002 5.916 5.916 5.691 5.691 996 +0.09(+1.68%)
Oct 25, 2002 5.597 5.597 5.597 5.597 110 +0.04(+0.75%)
Oct 24, 2002 5.510 5.736 5.501 5.555 14,170 +0.05(+0.99%)
Oct 23, 2002 5.338 5.501 5.311 5.501 188,646 +0.16(+3.05%)
Oct 22, 2002 5.194 5.347 5.194 5.338 4,539 +0.01(+0.17%)
Oct 21, 2002 5.329 5.347 5.329 5.329 3,764 -0.02(-0.34%)
Oct 18, 2002 5.347 5.347 5.347 5.347 553 +0.01(+0.17%)
Oct 17, 2002 5.339 5.339 5.338 5.338 553 +0.00(+0.00%)
Oct 16, 2002 5.338 5.429 5.338 5.338 1,660 +0.01(+0.10%)
Oct 15, 2002 5.338 5.338 5.333 5.333 553 +0.00(+0.07%)
Oct 14, 2002 5.329 5.330 5.329 5.329 3,431 -0.01(-0.17%)
Oct 11, 2002 5.429 5.465 5.338 5.338 1,217 +0.01(+0.17%)
Oct 10, 2002 5.365 5.365 5.329 5.329 664 -0.13(-2.46%)
Oct 09, 2002 5.465 5.519 5.464 5.464 22,473 -0.01(-0.18%)
Oct 08, 2002 5.465 5.474 5.465 5.474 1,549 -0.01(-0.16%)
Oct 07, 2002 5.465 5.483 5.465 5.483 2,214 +0.02(+0.33%)
Oct 04, 2002 5.474 5.474 5.465 5.465 4,871 -0.18(-3.20%)
Oct 03, 2002 5.691 5.691 5.645 5.645 3,874 -0.02(-0.33%)
Oct 02, 2002 5.826 5.826 5.664 5.664 332 -0.16(-2.78%)
Oct 01, 2002 5.826 5.826 5.826 5.826 0 +0.00(+0.00%)
Sep 30, 2002 5.826 5.826 5.781 5.826 3,874 +0.05(+0.78%)
Sep 27, 2002 5.645 5.781 5.420 5.781 3,321 +0.16(+2.89%)
Sep 26, 2002 5.420 5.618 5.420 5.618 6,642 +0.20(+3.67%)
Sep 25, 2002 5.167 5.420 5.167 5.420 22,030 +0.25(+4.84%)
Sep 24, 2002 5.167 5.212 5.167 5.169 6,308 +0.00(+0.05%)
Sep 23, 2002 5.194 5.194 5.167 5.167 1,107 -0.01(-0.17%)
Sep 20, 2002 5.176 5.185 5.176 5.176 1,771 -0.01(-0.17%)
Sep 19, 2002 5.168 5.185 5.168 5.185 2,103 +0.02(+0.35%)
Sep 18, 2002 5.194 5.194 5.167 5.167 10,627 +0.00(+0.00%)
Sep 17, 2002 5.167 5.167 5.167 5.167 0 +0.00(+0.00%)
Sep 16, 2002 5.167 5.167 5.167 5.167 3,321 -0.02(-0.35%)
Sep 13, 2002 5.167 5.185 5.167 5.185 664 +0.02(+0.35%)
Sep 12, 2002 5.169 5.169 5.167 5.167 1,217 +0.03(+0.58%)
Sep 11, 2002 5.137 5.137 5.137 5.137 221 +0.01(+0.12%)
Sep 10, 2002 5.131 5.131 5.131 5.131 7,749 +0.00(+0.00%)
Sep 09, 2002 5.132 5.132 5.131 5.131 1,217 -0.06(-1.22%)
Sep 06, 2002 5.194 5.194 5.194 5.194 664 -0.09(-1.71%)
Sep 05, 2002 5.284 5.284 5.284 5.284 0 +0.00(+0.00%)
Sep 04, 2002 5.284 5.284 5.284 5.284 0 +0.00(+0.00%)
Sep 03, 2002 5.284 5.284 5.284 5.284 0 +0.00(+0.00%)
Aug 30, 2002 5.149 5.284 5.149 5.284 4,206 +0.14(+2.63%)
Aug 29, 2002 5.150 5.150 5.149 5.149 885 +0.05(+0.89%)
Aug 28, 2002 5.104 5.104 5.104 5.104 221 -0.01(-0.18%)
Aug 27, 2002 5.149 5.149 5.113 5.113 3,542 -0.17(-3.25%)
Aug 26, 2002 5.284 5.284 5.284 5.284 0 +0.00(+0.00%)
Aug 23, 2002 5.284 5.284 5.284 5.284 0 +0.00(+0.00%)
Aug 22, 2002 5.239 5.284 5.239 5.284 1,217 +0.27(+5.41%)
Aug 21, 2002 5.013 5.013 5.013 5.013 332 -0.14(-2.63%)
Aug 20, 2002 4.923 5.158 4.923 5.149 2,546 -0.01(-0.19%)
Aug 16, 2002 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Aug 15, 2002 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Aug 14, 2002 5.480 5.492 5.159 5.159 1,882 +0.01(+0.19%)
Aug 13, 2002 4.978 5.149 4.978 5.149 1,439 +0.22(+4.40%)
Aug 12, 2002 5.601 5.601 4.842 4.932 3,321 -0.37(-6.98%)
Aug 07, 2002 5.302 5.302 5.302 5.302 2,214 +0.06(+1.21%)
Aug 06, 2002 5.239 5.239 5.239 5.239 442 -0.00(-0.02%)
Aug 05, 2002 5.240 5.240 5.240 5.240 332 +0.00(+0.02%)
Aug 02, 2002 5.239 5.239 5.239 5.239 0 +0.00(+0.00%)
Aug 01, 2002 5.239 5.239 5.239 5.239 553 -0.05(-1.02%)
Jul 31, 2002 5.239 5.293 5.239 5.293 4,760 +0.05(+1.03%)
Jul 30, 2002 5.157 5.239 5.157 5.239 1,439 +0.01(+0.19%)
Jul 29, 2002 5.229 5.229 5.229 5.229 110 +0.04(+0.68%)
Jul 26, 2002 5.194 5.194 5.194 5.194 2,214 +0.23(+4.55%)
Jul 25, 2002 4.968 4.968 4.968 4.968 0 +0.00(+0.00%)
Jul 24, 2002 4.968 4.977 4.968 4.968 4,649 -0.00(-0.02%)
Jul 23, 2002 5.284 5.284 4.969 4.969 19,706 +0.00(+0.02%)
Jul 22, 2002 4.968 4.968 4.968 4.968 2,435 +0.00(+0.00%)
Jul 19, 2002 5.248 5.248 4.968 4.968 2,435 -0.27(-5.19%)
Jul 17, 2002 5.240 5.240 5.240 5.240 110 -0.11(-2.01%)
Jul 12, 2002 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Jul 11, 2002 5.239 5.347 5.239 5.347 3,542 -0.12(-2.15%)
Jul 10, 2002 5.465 5.465 5.465 5.465 110 +0.23(+4.31%)
Jul 09, 2002 5.240 5.240 5.239 5.239 1,439 -0.00(-0.02%)
Jul 08, 2002 5.465 5.465 5.240 5.240 110 -0.22(-4.12%)
Jul 05, 2002 5.465 5.465 5.465 5.465 4,428 +0.00(+0.00%)
Jul 04, 2002 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 03, 2002 5.465 5.465 5.465 5.465 0 +0.00(+0.00%)
Jul 02, 2002 5.293 5.465 5.240 5.465 332 +0.11(+2.11%)
Jul 01, 2002 5.352 5.352 5.352 5.352 553 -0.10(-1.90%)
Jun 28, 2002 5.262 5.456 5.239 5.456 4,539 +0.22(+4.14%)
Jun 27, 2002 5.302 5.302 5.239 5.239 5,203 -0.04(-0.84%)
Jun 26, 2002 5.284 5.284 5.283 5.283 664 +0.22(+4.26%)
Jun 25, 2002 5.067 5.067 5.067 5.067 0 -0.27(-5.08%)
Jun 21, 2002 5.014 5.338 5.014 5.338 2,214 +0.32(+6.47%)
Jun 20, 2002 5.014 5.014 5.014 5.014 0 +0.00(+0.00%)
Jun 19, 2002 5.239 5.239 4.968 5.014 3,985 -0.36(-6.66%)
Jun 18, 2002 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Jun 17, 2002 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Jun 14, 2002 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
Jun 12, 2002 5.239 5.420 5.239 5.372 14,502 +0.04(+0.80%)
Jun 11, 2002 5.284 5.329 5.284 5.329 1,882 +0.17(+3.31%)
Jun 10, 2002 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 07, 2002 4.968 5.284 4.968 5.159 1,439 +0.19(+3.84%)
Jun 06, 2002 5.374 5.384 4.968 4.968 5,313 -0.41(-7.60%)
Jun 05, 2002 5.377 5.377 5.377 5.377 1,107 -0.42(-7.28%)
May 31, 2002 5.693 5.799 5.645 5.799 4,981 -0.12(-1.98%)
May 28, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 27, 2002 5.916 5.935 5.916 5.916 6,531 +0.00(+0.00%)
May 24, 2002 5.916 5.935 5.916 5.916 6,531 -0.20(-3.25%)
May 23, 2002 6.115 6.115 6.115 6.115 0 +0.19(+3.22%)
May 22, 2002 5.925 5.925 5.925 5.925 0 +0.00(+0.00%)
May 21, 2002 5.916 5.925 5.916 5.925 332 +0.01(+0.14%)
May 20, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 17, 2002 5.916 5.916 5.916 5.916 442 -0.00(-0.06%)
May 16, 2002 5.962 6.016 5.916 5.920 13,617 -0.12(-2.02%)
May 15, 2002 6.042 6.042 6.042 6.042 0 +0.00(+0.00%)
May 14, 2002 5.925 6.042 5.925 6.042 221 +0.12(+1.97%)
May 13, 2002 5.916 5.925 5.916 5.925 3,431 +0.01(+0.15%)
May 10, 2002 5.916 5.916 5.916 5.916 332 -0.00(-0.00%)
May 09, 2002 5.917 5.917 5.917 5.917 1,107 +0.00(+0.00%)
May 08, 2002 5.916 6.070 5.916 5.916 6,421 -0.00(-0.02%)
May 07, 2002 5.916 5.917 5.916 5.917 1,660 -0.04(-0.74%)
May 06, 2002 5.916 6.052 5.916 5.962 4,539 +0.00(+0.00%)
May 03, 2002 5.962 5.962 5.962 5.962 2,767 +0.00(+0.00%)
May 02, 2002 5.976 5.976 5.962 5.962 2,214 -0.36(-5.71%)
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.