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

Mesa Labs Inc (NQ: MLAB )

91.60 -1.40 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 5.149 5.285 5.149 5.285 4,206 +0.14(+2.63%)
Aug 29, 2002 5.150 5.150 5.149 5.149 885 +0.05(+0.88%)
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 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Aug 23, 2002 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Aug 22, 2002 5.240 5.285 5.240 5.285 1,217 +0.27(+5.41%)
Aug 21, 2002 5.014 5.014 5.014 5.014 332 -0.14(-2.63%)
Aug 20, 2002 4.924 5.158 4.924 5.149 2,545 -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 5.493 5.159 5.159 1,881 +0.01(+0.19%)
Aug 13, 2002 4.979 5.149 4.979 5.149 1,438 +0.22(+4.40%)
Aug 12, 2002 5.602 5.602 4.842 4.933 3,320 -0.37(-6.98%)
Aug 07, 2002 5.303 5.303 5.303 5.303 2,213 +0.06(+1.21%)
Aug 06, 2002 5.240 5.240 5.240 5.240 442 -0.00(-0.02%)
Aug 05, 2002 5.241 5.241 5.241 5.241 332 +0.00(+0.02%)
Aug 02, 2002 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Aug 01, 2002 5.240 5.240 5.240 5.240 553 -0.05(-1.02%)
Jul 31, 2002 5.240 5.294 5.240 5.294 4,759 +0.05(+1.03%)
Jul 30, 2002 5.158 5.240 5.158 5.240 1,438 +0.01(+0.19%)
Jul 29, 2002 5.230 5.230 5.230 5.230 110 +0.04(+0.68%)
Jul 26, 2002 5.195 5.195 5.195 5.195 2,213 +0.23(+4.55%)
Jul 25, 2002 4.969 4.969 4.969 4.969 0 +0.00(+0.00%)
Jul 24, 2002 4.969 4.978 4.969 4.969 4,649 -0.00(-0.02%)
Jul 23, 2002 5.285 5.285 4.970 4.970 19,703 +0.00(+0.02%)
Jul 22, 2002 4.969 4.969 4.969 4.969 2,435 +0.00(+0.00%)
Jul 19, 2002 5.249 5.249 4.969 4.969 2,435 -0.27(-5.19%)
Jul 17, 2002 5.241 5.241 5.241 5.241 110 -0.11(-2.01%)
Jul 12, 2002 5.348 5.348 5.348 5.348 0 +0.00(+0.00%)
Jul 11, 2002 5.240 5.348 5.240 5.348 3,542 -0.12(-2.15%)
Jul 10, 2002 5.466 5.466 5.466 5.466 110 +0.23(+4.31%)
Jul 09, 2002 5.241 5.241 5.240 5.240 1,438 -0.00(-0.02%)
Jul 08, 2002 5.466 5.466 5.241 5.241 110 -0.22(-4.12%)
Jul 05, 2002 5.466 5.466 5.466 5.466 4,427 +0.00(+0.00%)
Jul 04, 2002 5.466 5.466 5.466 5.466 0 +0.00(+0.00%)
Jul 03, 2002 5.466 5.466 5.466 5.466 0 +0.00(+0.00%)
Jul 02, 2002 5.294 5.466 5.241 5.466 332 +0.11(+2.11%)
Jul 01, 2002 5.353 5.353 5.353 5.353 553 -0.10(-1.90%)
Jun 28, 2002 5.262 5.457 5.240 5.457 4,538 +0.22(+4.14%)
Jun 27, 2002 5.303 5.303 5.240 5.240 5,202 -0.04(-0.84%)
Jun 26, 2002 5.285 5.285 5.284 5.284 664 +0.22(+4.26%)
Jun 25, 2002 5.068 5.068 5.068 5.068 0 -0.27(-5.08%)
Jun 21, 2002 5.015 5.339 5.015 5.339 2,213 +0.32(+6.47%)
Jun 20, 2002 5.015 5.015 5.015 5.015 0 +0.00(+0.00%)
Jun 19, 2002 5.240 5.240 4.969 5.015 3,984 -0.36(-6.66%)
Jun 18, 2002 5.373 5.373 5.373 5.373 0 +0.00(+0.00%)
Jun 17, 2002 5.373 5.373 5.373 5.373 0 +0.00(+0.00%)
Jun 14, 2002 5.373 5.373 5.373 5.373 0 +0.00(+0.00%)
Jun 12, 2002 5.240 5.420 5.240 5.373 14,500 +0.04(+0.80%)
Jun 11, 2002 5.285 5.330 5.285 5.330 1,881 +0.17(+3.31%)
Jun 10, 2002 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Jun 07, 2002 4.969 5.285 4.969 5.159 1,438 +0.19(+3.84%)
Jun 06, 2002 5.375 5.384 4.969 4.969 5,313 -0.41(-7.60%)
Jun 05, 2002 5.378 5.378 5.378 5.378 1,106 -0.42(-7.28%)
May 31, 2002 5.694 5.800 5.646 5.800 4,981 -0.12(-1.98%)
May 28, 2002 5.917 5.917 5.917 5.917 0 +0.00(+0.00%)
May 27, 2002 5.917 5.935 5.917 5.917 6,530 +0.00(+0.00%)
May 24, 2002 5.917 5.935 5.917 5.917 6,530 -0.20(-3.25%)
May 23, 2002 6.116 6.116 6.116 6.116 0 +0.19(+3.22%)
May 22, 2002 5.925 5.925 5.925 5.925 0 +0.00(+0.00%)
May 21, 2002 5.917 5.925 5.917 5.925 332 +0.01(+0.14%)
May 20, 2002 5.917 5.917 5.917 5.917 0 +0.00(+0.00%)
May 17, 2002 5.917 5.917 5.917 5.917 442 -0.00(-0.06%)
May 16, 2002 5.962 6.017 5.917 5.921 13,615 -0.12(-2.02%)
May 15, 2002 6.043 6.043 6.043 6.043 0 +0.00(+0.00%)
May 14, 2002 5.926 6.043 5.926 6.043 221 +0.12(+1.97%)
May 13, 2002 5.917 5.926 5.917 5.926 3,431 +0.01(+0.15%)
May 10, 2002 5.917 5.917 5.917 5.917 332 -0.00(-0.00%)
May 09, 2002 5.917 5.917 5.917 5.917 1,106 +0.00(+0.00%)
May 08, 2002 5.917 6.071 5.917 5.917 6,420 -0.00(-0.02%)
May 07, 2002 5.917 5.918 5.917 5.918 1,660 -0.04(-0.74%)
May 06, 2002 5.917 6.053 5.917 5.962 4,538 +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 2,213 -0.36(-5.71%)
May 01, 2002 6.324 6.324 6.324 6.324 4,427 +0.00(+0.00%)
Apr 30, 2002 6.315 6.324 6.098 6.324 2,103 +0.00(+0.00%)
Apr 29, 2002 6.279 6.324 6.279 6.324 332 +0.27(+4.48%)
Apr 26, 2002 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Apr 25, 2002 5.972 6.053 5.962 6.053 3,542 +0.09(+1.52%)
Apr 24, 2002 5.962 5.962 5.962 5.962 774 +0.00(+0.00%)
Apr 23, 2002 6.143 6.143 5.962 5.962 5,313 +0.00(+0.00%)
Apr 22, 2002 5.990 5.992 5.962 5.962 1,660 -0.26(-4.21%)
Apr 19, 2002 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Apr 18, 2002 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Apr 17, 2002 5.999 6.224 5.999 6.224 2,324 +0.23(+3.92%)
Apr 16, 2002 6.215 6.315 5.990 5.990 3,542 -0.33(-5.29%)
Apr 15, 2002 6.506 6.514 5.962 6.324 6,530 -0.23(-3.45%)
Apr 12, 2002 6.550 6.550 6.550 6.550 110 -0.35(-5.10%)
Apr 11, 2002 6.902 6.902 6.902 6.902 0 +0.00(+0.00%)
Apr 10, 2002 6.902 6.902 6.902 6.902 110 +0.01(+0.13%)
Apr 09, 2002 6.893 6.893 6.893 6.893 1,106 +0.29(+4.36%)
Apr 08, 2002 6.595 6.685 6.595 6.605 1,328 +0.13(+1.97%)
Apr 05, 2002 6.477 6.477 6.477 6.477 553 +0.03(+0.42%)
Apr 04, 2002 6.450 6.450 6.450 6.450 553 +0.08(+1.26%)
Apr 03, 2002 7.092 7.092 6.324 6.370 1,771 -0.63(-9.02%)
Apr 02, 2002 7.047 7.092 7.001 7.001 3,984 +0.13(+1.96%)
Apr 01, 2002 6.956 7.047 6.098 6.867 3,652 -0.09(-1.29%)
Mar 29, 2002 6.730 7.001 6.685 6.956 3,431 +0.00(+0.00%)
Mar 28, 2002 6.730 7.001 6.685 6.956 3,431 +0.07(+1.05%)
Mar 27, 2002 6.351 6.884 6.351 6.884 11,954 +0.33(+5.10%)
Mar 26, 2002 6.459 6.685 6.414 6.550 2,324 +0.23(+3.57%)
Mar 25, 2002 6.549 6.549 6.324 6.324 2,767 -0.22(-3.31%)
Mar 22, 2002 6.450 6.614 6.441 6.541 5,645 +0.10(+1.53%)
Mar 21, 2002 6.685 6.685 6.442 6.442 221 -0.23(-3.50%)
Mar 20, 2002 6.532 6.676 6.459 6.676 8,412 +0.22(+3.36%)
Mar 19, 2002 6.459 6.459 6.414 6.459 2,103 +0.03(+0.42%)
Mar 18, 2002 5.935 6.432 5.935 6.432 2,213 +0.02(+0.28%)
Mar 15, 2002 6.215 6.414 6.215 6.414 5,091 +0.19(+3.05%)
Mar 14, 2002 6.188 6.224 6.188 6.224 664 +0.13(+2.07%)
Mar 13, 2002 6.098 6.098 6.098 6.098 0 +0.00(+0.00%)
Mar 12, 2002 6.188 6.188 5.899 6.098 2,103 -0.05(-0.74%)
Mar 11, 2002 6.143 6.143 6.143 6.143 9,519 -0.08(-1.31%)
Mar 08, 2002 6.224 6.224 6.224 6.224 221 +0.00(+0.00%)
Mar 07, 2002 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Mar 06, 2002 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Mar 05, 2002 5.881 6.224 5.881 6.224 1,438 -0.09(-1.43%)
Mar 04, 2002 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Mar 01, 2002 6.315 6.315 6.315 6.315 0 +0.00(+0.00%)
Feb 28, 2002 5.890 6.315 5.890 6.315 1,660 +0.09(+1.45%)
Feb 27, 2002 6.270 6.315 6.215 6.224 1,771 +0.33(+5.51%)
Feb 26, 2002 5.899 5.899 5.899 5.899 221 +0.01(+0.12%)
Feb 25, 2002 5.892 5.892 5.892 5.892 664 -0.21(-3.37%)
Feb 22, 2002 5.890 6.098 5.890 6.098 3,763 -0.09(-1.46%)
Feb 21, 2002 6.152 6.188 6.152 6.188 2,545 +0.02(+0.29%)
Feb 20, 2002 6.170 6.170 6.170 6.170 110 -0.01(-0.15%)
Feb 19, 2002 5.881 6.179 5.881 6.179 332 +0.22(+3.64%)
Feb 18, 2002 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Feb 15, 2002 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Feb 14, 2002 5.962 5.962 5.962 5.962 1,106 +0.03(+0.46%)
Feb 13, 2002 5.881 6.324 5.872 5.935 11,069 -0.34(-5.47%)
Feb 12, 2002 6.279 6.279 6.279 6.279 0 +0.00(+0.00%)
Feb 11, 2002 6.297 6.297 6.080 6.279 7,194 +0.05(+0.72%)
Feb 08, 2002 6.234 6.234 6.234 6.234 885 +0.36(+6.15%)
Feb 07, 2002 6.071 6.071 5.872 5.872 2,103 -0.32(-5.11%)
Feb 06, 2002 5.881 6.188 5.881 6.188 1,992 +0.18(+3.01%)
Feb 05, 2002 6.008 6.008 6.008 6.008 664 +0.00(+0.00%)
Feb 04, 2002 6.008 6.008 6.008 6.008 110 +0.00(+0.00%)
Feb 01, 2002 6.188 6.188 6.008 6.008 6,752 +0.14(+2.31%)
Jan 31, 2002 5.872 5.872 5.872 5.872 553 -0.09(-1.52%)
Jan 30, 2002 5.881 5.962 5.872 5.962 2,656 +0.08(+1.38%)
Jan 29, 2002 5.881 5.881 5.881 5.881 553 -0.22(-3.56%)
Jan 28, 2002 6.179 6.188 6.098 6.098 6,530 +0.05(+0.75%)
Jan 25, 2002 6.053 6.053 5.917 6.053 3,210 -0.04(-0.59%)
Jan 24, 2002 6.089 6.089 5.962 6.089 4,095 +0.04(+0.60%)
Jan 23, 2002 5.755 6.053 5.583 6.053 9,187 +0.30(+5.18%)
Jan 22, 2002 5.466 5.755 5.466 5.755 22,249 +0.33(+5.99%)
Jan 21, 2002 5.542 5.556 5.429 5.429 5,202 +0.00(+0.00%)
Jan 18, 2002 5.542 5.556 5.429 5.429 5,202 -0.13(-2.28%)
Jan 17, 2002 5.556 5.556 5.556 5.556 0 +0.00(+0.00%)
Jan 16, 2002 5.431 5.592 5.431 5.556 3,210 +0.01(+0.16%)
Jan 15, 2002 5.556 5.556 5.547 5.547 1,881 +0.11(+1.99%)
Jan 14, 2002 5.511 5.511 5.429 5.439 5,091 -0.12(-2.11%)
Jan 11, 2002 5.556 5.556 5.556 5.556 0 +0.00(+0.00%)
Jan 10, 2002 5.556 5.556 5.556 5.556 1,106 +0.13(+2.33%)
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.