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 (%)
Oct 29, 2004 11.15 11.25 10.86 11.01 19,124 +0.43(+4.02%)
Oct 28, 2004 10.54 10.58 10.54 10.58 663 +0.05(+0.43%)
Oct 27, 2004 10.54 10.54 10.54 10.54 1,216 +0.00(+0.00%)
Oct 26, 2004 10.54 10.54 10.54 10.54 3,979 -0.63(-5.67%)
Oct 25, 2004 11.17 11.17 11.17 11.17 552 -0.04(-0.32%)
Oct 22, 2004 11.71 11.73 10.76 11.21 4,311 -0.47(-4.03%)
Oct 21, 2004 11.68 11.68 11.68 11.68 552 -0.53(-4.37%)
Oct 20, 2004 11.94 12.66 10.95 12.21 3,537 -0.90(-6.90%)
Oct 19, 2004 13.32 13.32 12.66 13.12 2,653 +0.00(+0.00%)
Oct 18, 2004 12.31 13.21 12.30 13.12 30,732 +0.54(+4.32%)
Oct 15, 2004 11.64 12.57 11.64 12.57 14,813 +0.36(+2.96%)
Oct 14, 2004 11.80 12.30 11.77 12.21 7,185 +0.41(+3.45%)
Oct 13, 2004 11.74 11.80 11.74 11.80 2,984 -0.09(-0.76%)
Oct 12, 2004 11.42 11.90 11.42 11.90 14,923 +0.53(+4.70%)
Oct 11, 2004 11.36 11.36 11.36 11.36 221 -0.18(-1.57%)
Oct 08, 2004 11.54 11.54 11.54 11.54 0 +0.00(+0.00%)
Oct 07, 2004 11.77 11.84 11.54 11.54 5,637 -0.22(-1.85%)
Oct 06, 2004 10.81 12.21 10.81 11.76 20,340 +0.96(+8.88%)
Oct 05, 2004 10.95 10.95 10.61 10.80 3,758 -0.05(-0.42%)
Oct 04, 2004 10.81 10.85 10.79 10.85 1,105 +0.04(+0.33%)
Oct 01, 2004 10.81 10.81 10.81 10.81 110 +0.16(+1.53%)
Sep 30, 2004 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 29, 2004 10.76 10.77 10.65 10.65 5,306 -0.05(-0.42%)
Sep 28, 2004 10.64 10.74 10.54 10.69 19,566 -0.04(-0.34%)
Sep 27, 2004 10.66 10.73 10.43 10.73 4,864 +0.21(+1.98%)
Sep 24, 2004 11.42 11.71 10.52 10.52 12,491 -0.79(-6.96%)
Sep 23, 2004 10.97 11.62 10.63 11.31 25,978 +0.47(+4.34%)
Sep 22, 2004 10.70 10.99 10.47 10.84 16,582 +0.02(+0.17%)
Sep 21, 2004 10.39 10.91 10.06 10.82 10,391 +0.42(+4.00%)
Sep 20, 2004 9.996 10.40 9.996 10.40 20,782 +0.41(+4.07%)
Sep 17, 2004 9.959 9.996 9.815 9.996 1,879 +0.02(+0.18%)
Sep 16, 2004 10.00 10.00 9.842 9.978 4,421 +0.09(+0.91%)
Sep 15, 2004 10.01 10.01 9.888 9.888 3,426 -0.09(-0.90%)
Sep 14, 2004 10.00 10.01 9.824 9.978 3,979 +0.12(+1.19%)
Sep 13, 2004 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Sep 10, 2004 10.00 10.00 9.851 9.860 2,653 -0.18(-1.80%)
Sep 09, 2004 10.01 10.04 9.887 10.04 994 +0.05(+0.45%)
Sep 08, 2004 10.03 10.04 9.815 9.996 3,426 +0.13(+1.28%)
Sep 07, 2004 10.09 10.09 9.724 9.869 11,496 -0.14(-1.36%)
Sep 03, 2004 9.815 10.18 9.679 10.01 7,075 +0.29(+2.99%)
Sep 02, 2004 9.760 9.760 9.661 9.715 442 +0.02(+0.20%)
Sep 01, 2004 9.806 9.806 9.543 9.696 5,527 +0.02(+0.18%)
Aug 31, 2004 9.670 9.724 9.561 9.679 1,879 +0.02(+0.20%)
Aug 30, 2004 9.534 9.679 9.534 9.660 1,326 +0.16(+1.70%)
Aug 27, 2004 9.498 9.498 9.498 9.498 2,984 +0.00(+0.00%)
Aug 26, 2004 9.498 9.498 9.498 9.498 221 -0.02(-0.19%)
Aug 25, 2004 9.525 9.616 9.516 9.516 3,316 -0.05(-0.47%)
Aug 24, 2004 9.498 9.634 9.498 9.561 1,658 +0.24(+2.62%)
Aug 23, 2004 9.245 9.534 9.245 9.317 5,693 +0.18(+1.98%)
Aug 20, 2004 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Aug 19, 2004 9.136 9.136 9.136 9.136 0 +0.00(+0.00%)
Aug 18, 2004 9.163 9.163 9.136 9.136 221 -0.05(-0.59%)
Aug 17, 2004 9.136 9.200 9.082 9.191 3,426 +0.10(+1.09%)
Aug 16, 2004 9.145 9.145 9.091 9.091 1,989 -0.09(-0.99%)
Aug 13, 2004 9.100 9.182 9.082 9.182 884 +0.14(+1.60%)
Aug 12, 2004 9.118 9.136 8.973 9.037 5,969 -0.01(-0.10%)
Aug 11, 2004 9.001 9.218 9.001 9.046 3,316 +0.10(+1.11%)
Aug 10, 2004 8.910 9.118 8.910 8.946 1,768 +0.04(+0.41%)
Aug 09, 2004 9.073 9.109 8.910 8.910 3,205 -0.14(-1.50%)
Aug 06, 2004 9.046 9.055 9.046 9.046 1,879 -0.19(-2.06%)
Aug 05, 2004 9.046 9.236 9.046 9.236 2,542 +0.14(+1.59%)
Aug 04, 2004 9.001 9.182 9.001 9.091 2,321 +0.13(+1.41%)
Aug 03, 2004 8.883 8.964 8.883 8.964 994 +0.08(+0.92%)
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.