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

Mesa Labs Inc (NQ: MLAB )

122.22 +1.61 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.654 5.654 5.608 5.608 1,216 +0.00(+0.00%)
Apr 29, 2003 5.627 5.627 5.608 5.608 1,437 -0.02(-0.32%)
Apr 28, 2003 5.627 5.627 5.627 5.627 0 +0.00(+0.00%)
Apr 25, 2003 5.627 5.627 5.627 5.627 552 +0.00(+0.00%)
Apr 24, 2003 5.627 5.627 5.627 5.627 2,100 +0.01(+0.16%)
Apr 23, 2003 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Apr 22, 2003 5.708 5.708 5.617 5.617 221 -0.15(-2.66%)
Apr 21, 2003 5.744 5.789 5.672 5.771 8,291 +0.09(+1.59%)
Apr 17, 2003 5.681 5.681 5.681 5.681 0 +0.00(+0.00%)
Apr 16, 2003 5.672 5.681 5.672 5.681 773 +0.07(+1.29%)
Apr 15, 2003 5.654 5.699 5.608 5.608 994 -0.01(-0.16%)
Apr 14, 2003 5.473 5.617 5.473 5.617 5,969 +0.14(+2.48%)
Apr 11, 2003 5.428 5.536 5.428 5.482 1,547 -0.05(-0.98%)
Apr 10, 2003 5.536 5.536 5.536 5.536 552 -0.05(-0.97%)
Apr 09, 2003 5.590 5.590 5.590 5.590 110 -0.03(-0.48%)
Apr 08, 2003 5.672 5.672 5.563 5.617 13,597 +0.05(+0.98%)
Apr 07, 2003 5.563 5.617 5.563 5.563 3,979 +0.00(+0.00%)
Apr 04, 2003 5.563 5.563 5.563 5.563 331 -0.12(-2.07%)
Apr 03, 2003 5.627 5.681 5.627 5.681 884 +0.05(+0.80%)
Apr 02, 2003 5.563 5.636 5.563 5.636 2,321 +0.07(+1.30%)
Apr 01, 2003 5.563 5.645 5.563 5.563 773 +0.00(+0.00%)
Mar 31, 2003 5.563 5.563 5.563 5.563 221 +0.00(+0.00%)
Mar 28, 2003 5.536 5.617 5.536 5.563 5,085 +0.01(+0.16%)
Mar 27, 2003 5.536 5.554 5.536 5.554 1,768 -0.06(-1.13%)
Mar 26, 2003 5.545 5.617 5.545 5.617 221 +0.03(+0.49%)
Mar 25, 2003 5.536 5.735 5.536 5.590 2,763 +0.05(+0.98%)
Mar 24, 2003 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Mar 21, 2003 5.608 5.780 5.509 5.536 2,542 +0.05(+0.99%)
Mar 20, 2003 5.536 5.536 5.482 5.482 221 -0.14(-2.42%)
Mar 19, 2003 5.853 5.988 5.617 5.617 2,100 -0.14(-2.36%)
Mar 18, 2003 5.816 6.079 5.753 5.753 8,069 +0.00(+0.00%)
Mar 17, 2003 5.753 5.753 5.753 5.753 442 +0.00(+0.00%)
Mar 14, 2003 5.753 5.753 5.753 5.753 110 -0.01(-0.16%)
Mar 13, 2003 5.762 5.762 5.762 5.762 110 -0.06(-1.09%)
Mar 12, 2003 6.061 6.079 5.681 5.826 17,577 -0.27(-4.45%)
Mar 11, 2003 6.043 6.205 6.043 6.097 11,496 +0.05(+0.90%)
Mar 10, 2003 6.043 6.187 6.043 6.043 2,542 +0.00(+0.00%)
Mar 07, 2003 6.043 6.043 6.043 6.043 331 -0.12(-1.91%)
Mar 06, 2003 6.043 6.242 6.043 6.160 9,175 +0.01(+0.15%)
Mar 05, 2003 6.061 6.169 6.043 6.151 2,874 +0.10(+1.64%)
Mar 04, 2003 6.160 6.160 6.052 6.052 1,879 -0.13(-2.05%)
Mar 03, 2003 6.052 6.178 6.052 6.178 1,326 +0.05(+0.89%)
Feb 28, 2003 6.061 6.242 5.889 6.124 5,859 -0.12(-1.88%)
Feb 27, 2003 6.224 6.242 5.952 6.242 2,210 +0.02(+0.29%)
Feb 26, 2003 6.224 6.224 6.224 6.224 663 -0.01(-0.15%)
Feb 25, 2003 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Feb 24, 2003 6.224 6.233 6.224 6.233 663 +0.01(+0.15%)
Feb 21, 2003 6.224 6.224 6.224 6.224 0 +0.00(+0.00%)
Feb 20, 2003 6.224 6.224 6.224 6.224 331 -0.01(-0.15%)
Feb 19, 2003 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Feb 18, 2003 6.233 6.233 6.233 6.233 110 +0.01(+0.15%)
Feb 14, 2003 6.224 6.224 6.224 6.224 110 -0.01(-0.15%)
Feb 13, 2003 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Feb 12, 2003 6.332 6.332 6.233 6.233 8,291 +0.00(+0.00%)
Feb 11, 2003 6.278 6.323 6.233 6.233 442 +0.01(+0.15%)
Feb 10, 2003 6.224 6.242 6.224 6.224 4,421 -0.01(-0.15%)
Feb 07, 2003 6.233 6.233 6.233 6.233 0 +0.00(+0.00%)
Feb 06, 2003 6.233 6.287 6.233 6.233 331 +0.01(+0.15%)
Feb 05, 2003 6.224 6.224 6.224 6.224 3,316 -0.02(-0.29%)
Feb 04, 2003 6.242 6.242 6.242 6.242 110 +0.02(+0.29%)
Feb 03, 2003 6.233 6.233 6.224 6.224 2,432 -0.01(-0.15%)
Jan 31, 2003 6.233 6.233 6.233 6.233 331 +0.01(+0.15%)
Jan 30, 2003 6.224 6.224 6.224 6.224 0 -0.00(-0.01%)
Jan 29, 2003 6.305 6.305 6.224 6.224 3,869 -0.12(-1.84%)
Jan 28, 2003 6.341 6.341 6.341 6.341 221 +0.02(+0.29%)
Jan 27, 2003 6.251 6.323 6.242 6.323 994 +0.05(+0.87%)
Jan 24, 2003 6.296 6.513 6.269 6.269 2,653 -0.04(-0.67%)
Jan 23, 2003 6.311 6.311 6.311 6.311 110 -0.03(-0.47%)
Jan 22, 2003 6.350 6.350 6.341 6.341 884 -0.02(-0.28%)
Jan 21, 2003 6.287 6.423 6.287 6.359 4,421 +0.04(+0.57%)
Jan 17, 2003 6.404 6.404 6.314 6.323 1,105 -0.01(-0.14%)
Jan 16, 2003 6.323 6.332 6.323 6.332 994 +0.00(+0.00%)
Jan 15, 2003 6.332 6.332 6.332 6.332 110 +0.00(+0.00%)
Jan 14, 2003 6.251 6.332 6.251 6.332 2,763 +0.08(+1.30%)
Jan 13, 2003 6.251 6.251 6.251 6.251 221 +0.00(+0.00%)
Jan 10, 2003 6.151 6.251 6.151 6.251 1,989 +0.05(+0.88%)
Jan 09, 2003 6.187 6.251 6.187 6.196 1,879 +0.01(+0.15%)
Jan 08, 2003 6.178 6.187 6.178 6.187 1,105 -0.14(-2.29%)
Jan 07, 2003 5.880 6.377 5.880 6.332 2,210 +0.49(+8.36%)
Jan 06, 2003 5.844 5.844 5.844 5.844 1,105 -0.05(-0.77%)
Jan 02, 2003 5.952 5.952 5.889 5.889 1,989 -0.10(-1.66%)
Dec 31, 2002 5.988 5.988 5.988 5.988 221 +0.03(+0.46%)
Dec 30, 2002 5.907 5.970 5.690 5.961 4,974 +0.00(+0.00%)
Dec 27, 2002 5.889 5.961 5.889 5.961 2,432 +0.04(+0.61%)
Dec 26, 2002 5.925 5.925 5.925 5.925 0 +0.00(+0.00%)
Dec 24, 2002 5.925 5.925 5.925 5.925 552 +0.04(+0.61%)
Dec 23, 2002 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Dec 20, 2002 5.889 5.889 5.880 5.889 1,658 +0.01(+0.15%)
Dec 19, 2002 5.880 5.880 5.880 5.880 5,195 +0.05(+0.78%)
Dec 18, 2002 5.844 5.871 5.835 5.835 2,210 -0.05(-0.77%)
Dec 17, 2002 5.807 5.880 5.798 5.880 2,100 +0.07(+1.23%)
Dec 16, 2002 5.814 5.814 5.807 5.808 773 -0.03(-0.45%)
Dec 13, 2002 5.717 5.835 5.717 5.835 4,421 +0.14(+2.53%)
Dec 12, 2002 5.691 5.691 5.691 5.691 0 +0.00(+0.00%)
Dec 11, 2002 5.691 5.691 5.691 5.691 0 +0.00(+0.00%)
Dec 10, 2002 5.691 5.691 5.691 5.691 442 -0.04(-0.62%)
Dec 09, 2002 5.717 5.726 5.699 5.726 3,869 +0.00(+0.08%)
Dec 06, 2002 5.722 5.722 5.722 5.722 0 +0.00(+0.00%)
Dec 05, 2002 5.722 5.722 5.722 5.722 552 -0.00(-0.08%)
Dec 04, 2002 5.681 5.726 5.681 5.726 14,371 +0.05(+0.80%)
Dec 03, 2002 5.835 5.835 5.681 5.681 1,326 -0.14(-2.48%)
Dec 02, 2002 5.826 5.826 5.826 5.826 0 +0.06(+1.10%)
Nov 27, 2002 5.744 5.816 5.744 5.762 3,648 +0.06(+1.11%)
Nov 26, 2002 5.681 5.699 5.681 5.699 1,768 +0.03(+0.48%)
Nov 25, 2002 5.654 5.672 5.654 5.672 4,421 +0.02(+0.30%)
Nov 22, 2002 5.663 5.663 5.655 5.655 552 -0.04(-0.62%)
Nov 21, 2002 5.663 5.690 5.654 5.690 2,432 +0.04(+0.64%)
Nov 20, 2002 5.663 5.663 5.654 5.654 884 -0.01(-0.16%)
Nov 19, 2002 5.663 5.663 5.663 5.663 221 +0.00(+0.00%)
Nov 18, 2002 5.663 5.663 5.663 5.663 0 +0.00(+0.00%)
Nov 15, 2002 5.708 5.708 5.654 5.663 1,879 -0.10(-1.73%)
Nov 14, 2002 5.699 5.762 5.699 5.762 552 +0.09(+1.59%)
Nov 13, 2002 5.699 5.699 5.672 5.672 221 -0.14(-2.49%)
Nov 12, 2002 5.816 5.816 5.816 5.816 663 -0.02(-0.31%)
Nov 11, 2002 5.835 5.835 5.835 5.835 1,658 +0.01(+0.16%)
Nov 08, 2002 5.826 5.826 5.826 5.826 221 +0.01(+0.16%)
Nov 07, 2002 5.816 5.816 5.816 5.816 1,547 -0.01(-0.16%)
Nov 06, 2002 5.834 5.835 5.826 5.826 2,653 +0.00(+0.00%)
Nov 05, 2002 5.826 5.826 5.826 5.826 331 -0.01(-0.16%)
Nov 04, 2002 5.844 5.844 5.835 5.835 2,210 -0.01(-0.15%)
Nov 01, 2002 5.844 5.844 5.844 5.844 0 +0.00(+0.00%)
Oct 31, 2002 5.844 5.844 5.844 5.844 0 +0.00(+0.00%)
Oct 30, 2002 5.844 5.844 5.835 5.844 1,768 +0.14(+2.54%)
Oct 29, 2002 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Oct 28, 2002 5.925 5.925 5.699 5.699 994 +0.09(+1.68%)
Oct 25, 2002 5.605 5.605 5.605 5.605 110 +0.04(+0.75%)
Oct 24, 2002 5.518 5.744 5.509 5.563 14,150 +0.05(+0.99%)
Oct 23, 2002 5.346 5.509 5.319 5.509 188,373 +0.16(+3.05%)
Oct 22, 2002 5.201 5.355 5.201 5.346 4,532 +0.01(+0.17%)
Oct 21, 2002 5.337 5.355 5.337 5.337 3,758 -0.02(-0.34%)
Oct 18, 2002 5.355 5.355 5.355 5.355 552 +0.01(+0.17%)
Oct 17, 2002 5.347 5.347 5.346 5.346 552 +0.00(+0.00%)
Oct 16, 2002 5.346 5.437 5.346 5.346 1,658 +0.01(+0.10%)
Oct 15, 2002 5.346 5.346 5.341 5.341 552 +0.00(+0.07%)
Oct 14, 2002 5.337 5.338 5.337 5.337 3,426 -0.01(-0.17%)
Oct 11, 2002 5.437 5.473 5.346 5.346 1,216 +0.01(+0.17%)
Oct 10, 2002 5.373 5.373 5.337 5.337 663 -0.13(-2.46%)
Oct 09, 2002 5.473 5.527 5.472 5.472 22,441 -0.01(-0.18%)
Oct 08, 2002 5.473 5.482 5.473 5.482 1,547 -0.01(-0.16%)
Oct 07, 2002 5.473 5.491 5.473 5.491 2,210 +0.02(+0.33%)
Oct 04, 2002 5.482 5.482 5.473 5.473 4,864 -0.18(-3.20%)
Oct 03, 2002 5.699 5.699 5.654 5.654 3,869 -0.02(-0.33%)
Oct 02, 2002 5.835 5.835 5.673 5.673 331 -0.16(-2.78%)
Oct 01, 2002 5.835 5.835 5.835 5.835 0 +0.00(+0.00%)
Sep 30, 2002 5.835 5.835 5.789 5.835 3,869 +0.05(+0.78%)
Sep 27, 2002 5.654 5.789 5.428 5.789 3,316 +0.16(+2.89%)
Sep 26, 2002 5.428 5.627 5.428 5.627 6,632 +0.20(+3.67%)
Sep 25, 2002 5.174 5.428 5.174 5.428 21,999 +0.25(+4.84%)
Sep 24, 2002 5.174 5.219 5.174 5.177 6,299 +0.00(+0.05%)
Sep 23, 2002 5.201 5.201 5.174 5.174 1,105 -0.01(-0.17%)
Sep 20, 2002 5.183 5.192 5.183 5.183 1,768 -0.01(-0.17%)
Sep 19, 2002 5.175 5.192 5.175 5.192 2,100 +0.02(+0.35%)
Sep 18, 2002 5.201 5.201 5.174 5.174 10,612 +0.00(+0.00%)
Sep 17, 2002 5.174 5.174 5.174 5.174 0 +0.00(+0.00%)
Sep 16, 2002 5.174 5.174 5.174 5.174 3,316 -0.02(-0.34%)
Sep 13, 2002 5.174 5.192 5.174 5.192 663 +0.02(+0.35%)
Sep 12, 2002 5.177 5.177 5.174 5.174 1,216 +0.03(+0.58%)
Sep 11, 2002 5.144 5.144 5.144 5.144 221 +0.01(+0.12%)
Sep 10, 2002 5.138 5.138 5.138 5.138 7,738 +0.00(+0.00%)
Sep 09, 2002 5.140 5.140 5.138 5.138 1,216 -0.06(-1.22%)
Sep 06, 2002 5.201 5.201 5.201 5.201 663 -0.09(-1.71%)
Sep 05, 2002 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Sep 04, 2002 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Sep 03, 2002 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Aug 30, 2002 5.156 5.292 5.156 5.292 4,200 +0.14(+2.63%)
Aug 29, 2002 5.157 5.157 5.156 5.156 884 +0.05(+0.88%)
Aug 28, 2002 5.111 5.111 5.111 5.111 221 -0.01(-0.18%)
Aug 27, 2002 5.156 5.156 5.120 5.120 3,537 -0.17(-3.25%)
Aug 26, 2002 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Aug 23, 2002 5.292 5.292 5.292 5.292 0 +0.00(+0.00%)
Aug 22, 2002 5.247 5.292 5.247 5.292 1,216 +0.27(+5.41%)
Aug 21, 2002 5.020 5.020 5.020 5.020 331 -0.14(-2.63%)
Aug 20, 2002 4.930 5.165 4.930 5.156 2,542 -0.01(-0.19%)
Aug 16, 2002 5.166 5.166 5.166 5.166 0 +0.00(+0.00%)
Aug 15, 2002 5.166 5.166 5.166 5.166 0 +0.00(+0.00%)
Aug 14, 2002 5.488 5.500 5.166 5.166 1,879 +0.01(+0.19%)
Aug 13, 2002 4.985 5.156 4.985 5.156 1,437 +0.22(+4.40%)
Aug 12, 2002 5.609 5.609 4.849 4.939 3,316 -0.37(-6.98%)
Aug 07, 2002 5.310 5.310 5.310 5.310 2,210 +0.06(+1.21%)
Aug 06, 2002 5.247 5.247 5.247 5.247 442 -0.00(-0.02%)
Aug 05, 2002 5.247 5.247 5.247 5.247 331 +0.00(+0.02%)
Aug 02, 2002 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Aug 01, 2002 5.247 5.247 5.247 5.247 552 -0.05(-1.02%)
Jul 31, 2002 5.247 5.301 5.247 5.301 4,753 +0.05(+1.03%)
Jul 30, 2002 5.164 5.247 5.164 5.247 1,437 +0.01(+0.19%)
Jul 29, 2002 5.237 5.237 5.237 5.237 110 +0.04(+0.68%)
Jul 26, 2002 5.201 5.201 5.201 5.201 2,210 +0.23(+4.55%)
Jul 25, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Jul 24, 2002 4.975 4.984 4.975 4.975 4,643 -0.00(-0.02%)
Jul 23, 2002 5.292 5.292 4.976 4.976 19,677 +0.00(+0.02%)
Jul 22, 2002 4.975 4.975 4.975 4.975 2,432 +0.00(+0.00%)
Jul 19, 2002 5.256 5.256 4.975 4.975 2,432 -0.27(-5.19%)
Jul 17, 2002 5.247 5.247 5.247 5.247 110 -0.11(-2.01%)
Jul 12, 2002 5.355 5.355 5.355 5.355 0 +0.00(+0.00%)
Jul 11, 2002 5.247 5.355 5.247 5.355 3,537 -0.12(-2.15%)
Jul 10, 2002 5.473 5.473 5.473 5.473 110 +0.23(+4.31%)
Jul 09, 2002 5.247 5.247 5.247 5.247 1,437 -0.00(-0.02%)
Jul 08, 2002 5.473 5.473 5.247 5.247 110 -0.23(-4.12%)
Jul 05, 2002 5.473 5.473 5.473 5.473 4,421 +0.00(+0.00%)
Jul 04, 2002 5.473 5.473 5.473 5.473 0 +0.00(+0.00%)
Jul 03, 2002 5.473 5.473 5.473 5.473 0 +0.00(+0.00%)
Jul 02, 2002 5.301 5.473 5.247 5.473 331 +0.11(+2.11%)
Jul 01, 2002 5.360 5.360 5.360 5.360 552 -0.10(-1.90%)
Jun 28, 2002 5.269 5.464 5.247 5.464 4,532 +0.22(+4.14%)
Jun 27, 2002 5.310 5.310 5.247 5.247 5,195 -0.04(-0.84%)
Jun 26, 2002 5.292 5.292 5.291 5.291 663 +0.22(+4.26%)
Jun 25, 2002 5.075 5.075 5.075 5.075 0 -0.27(-5.08%)
Jun 21, 2002 5.021 5.346 5.021 5.346 2,210 +0.32(+6.47%)
Jun 20, 2002 5.021 5.021 5.021 5.021 0 +0.00(+0.00%)
Jun 19, 2002 5.247 5.247 4.975 5.021 3,979 -0.36(-6.66%)
Jun 18, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 17, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 14, 2002 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Jun 12, 2002 5.247 5.428 5.247 5.380 14,481 +0.04(+0.80%)
Jun 11, 2002 5.292 5.337 5.292 5.337 1,879 +0.17(+3.31%)
Jun 10, 2002 5.166 5.166 5.166 5.166 0 +0.00(+0.00%)
Jun 07, 2002 4.975 5.292 4.975 5.166 1,437 +0.19(+3.84%)
Jun 06, 2002 5.382 5.391 4.975 4.975 5,306 -0.41(-7.60%)
Jun 05, 2002 5.385 5.385 5.385 5.385 1,105 -0.42(-7.28%)
May 31, 2002 5.702 5.807 5.654 5.807 4,974 -0.12(-1.98%)
May 28, 2002 5.925 5.925 5.925 5.925 0 +0.00(+0.00%)
May 27, 2002 5.925 5.943 5.925 5.925 6,522 +0.00(+0.00%)
May 24, 2002 5.925 5.943 5.925 5.925 6,522 -0.20(-3.25%)
May 23, 2002 6.124 6.124 6.124 6.124 0 +0.19(+3.22%)
May 22, 2002 5.933 5.933 5.933 5.933 0 +0.00(+0.00%)
May 21, 2002 5.925 5.933 5.925 5.933 331 +0.01(+0.14%)
May 20, 2002 5.925 5.925 5.925 5.925 0 +0.00(+0.00%)
May 17, 2002 5.925 5.925 5.925 5.925 442 -0.00(-0.06%)
May 16, 2002 5.970 6.025 5.925 5.929 13,597 -0.12(-2.02%)
May 15, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
May 14, 2002 5.934 6.051 5.934 6.051 221 +0.12(+1.97%)
May 13, 2002 5.925 5.934 5.925 5.934 3,426 +0.01(+0.15%)
May 10, 2002 5.925 5.925 5.925 5.925 331 -0.00(-0.00%)
May 09, 2002 5.925 5.925 5.925 5.925 1,105 +0.00(+0.00%)
May 08, 2002 5.925 6.079 5.925 5.925 6,411 -0.00(-0.02%)
May 07, 2002 5.925 5.926 5.925 5.926 1,658 -0.04(-0.74%)
May 06, 2002 5.925 6.061 5.925 5.970 4,532 +0.00(+0.00%)
May 03, 2002 5.970 5.970 5.970 5.970 2,763 +0.00(+0.00%)
May 02, 2002 5.984 5.984 5.970 5.970 2,210 -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.