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

Mesa Labs Inc (NQ: MLAB )

118.47 -3.09 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2003 8.233 8.233 8.233 8.233 0 +0.00(+0.00%)
Nov 26, 2003 8.052 8.233 8.052 8.233 2,873 +0.00(+0.01%)
Nov 25, 2003 8.187 8.232 8.187 8.232 552 -0.08(-0.99%)
Nov 24, 2003 8.142 8.314 8.142 8.314 3,205 +0.26(+3.26%)
Nov 21, 2003 7.880 8.115 7.871 8.052 8,046 +0.17(+2.18%)
Nov 20, 2003 7.663 7.980 7.627 7.880 8,897 +0.58(+7.93%)
Nov 19, 2003 7.301 7.301 7.301 7.301 110 -0.51(-6.49%)
Nov 18, 2003 7.808 7.817 7.808 7.808 994 +0.04(+0.47%)
Nov 17, 2003 7.780 7.780 7.735 7.772 1,768 +0.05(+0.70%)
Nov 14, 2003 7.717 7.717 7.717 7.717 221 +0.04(+0.47%)
Nov 13, 2003 7.527 7.681 7.527 7.681 4,421 +0.41(+5.60%)
Nov 12, 2003 7.012 7.735 7.012 7.274 5,267 +0.27(+3.88%)
Nov 11, 2003 7.022 7.022 7.003 7.003 3,282 -0.11(-1.53%)
Nov 10, 2003 7.093 7.192 7.093 7.111 2,652 -0.09(-1.26%)
Nov 07, 2003 7.165 7.202 7.165 7.202 2,197 -0.05(-0.62%)
Nov 06, 2003 7.283 7.283 7.247 7.247 1,436 -0.08(-1.11%)
Nov 05, 2003 7.283 7.328 7.283 7.328 994 +0.07(+1.00%)
Nov 04, 2003 7.437 7.437 7.247 7.256 2,906 -0.03(-0.37%)
Nov 03, 2003 7.310 7.310 7.165 7.283 2,594 +0.05(+0.63%)
Oct 31, 2003 7.980 7.980 7.111 7.238 63,224 -0.85(-10.51%)
Oct 30, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
Oct 29, 2003 8.161 8.161 7.980 8.088 1,547 -0.23(-2.72%)
Oct 28, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 27, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 24, 2003 8.314 8.314 8.314 8.314 0 +0.00(+0.00%)
Oct 23, 2003 8.322 8.322 8.314 8.314 442 +0.13(+1.54%)
Oct 22, 2003 8.215 8.215 8.189 8.189 331 -0.01(-0.10%)
Oct 21, 2003 8.197 8.197 8.197 8.197 0 +0.00(+0.00%)
Oct 20, 2003 8.341 8.341 8.170 8.197 1,326 -0.24(-2.82%)
Oct 17, 2003 8.435 8.435 8.435 8.435 1,105 -0.01(-0.08%)
Oct 16, 2003 8.441 8.441 8.441 8.441 0 +0.00(+0.00%)
Oct 15, 2003 8.441 8.441 8.441 8.441 110 -0.05(-0.54%)
Oct 14, 2003 8.487 8.487 8.487 8.487 110 -0.11(-1.25%)
Oct 13, 2003 8.712 8.712 8.595 8.595 5,747 -0.12(-1.34%)
Oct 10, 2003 8.712 8.712 8.712 8.712 110 +0.04(+0.41%)
Oct 09, 2003 8.676 8.676 8.676 8.676 552 +0.07(+0.84%)
Oct 08, 2003 8.585 9.047 8.585 8.604 3,868 +0.15(+1.82%)
Oct 07, 2003 8.450 8.450 8.450 8.450 110 -0.14(-1.58%)
Oct 06, 2003 8.531 8.586 8.423 8.586 1,768 +0.09(+1.06%)
Oct 03, 2003 8.142 8.495 8.070 8.495 5,747 +0.35(+4.33%)
Oct 02, 2003 8.161 8.161 8.142 8.142 663 +0.00(+0.00%)
Oct 01, 2003 8.152 8.152 8.142 8.142 3,708 -0.01(-0.11%)
Sep 30, 2003 8.106 8.206 7.898 8.152 8,732 +0.24(+2.97%)
Sep 29, 2003 8.061 8.061 7.826 7.916 4,421 -0.07(-0.91%)
Sep 26, 2003 7.989 7.989 7.989 7.989 552 -0.15(-1.89%)
Sep 25, 2003 8.142 8.142 8.142 8.142 331 +0.00(+0.00%)
Sep 24, 2003 8.142 8.142 8.142 8.142 0 +0.00(+0.00%)
Sep 23, 2003 8.133 8.250 7.981 8.142 10,058 +0.06(+0.78%)
Sep 22, 2003 8.079 8.079 8.079 8.079 0 +0.00(+0.00%)
Sep 19, 2003 8.260 8.278 8.079 8.079 1,436 -0.06(-0.78%)
Sep 18, 2003 8.232 8.278 8.124 8.142 7,295 -0.01(-0.11%)
Sep 17, 2003 7.962 8.188 7.962 8.152 2,984 +0.25(+3.21%)
Sep 16, 2003 7.907 7.962 7.898 7.898 3,537 -0.05(-0.68%)
Sep 15, 2003 7.808 7.952 7.808 7.952 442 +0.12(+1.50%)
Sep 12, 2003 8.369 8.369 7.726 7.835 4,200 -0.08(-1.03%)
Sep 11, 2003 7.934 7.934 7.916 7.916 1,215 -0.23(-2.78%)
Sep 10, 2003 8.142 8.143 8.142 8.142 4,089 -0.01(-0.11%)
Sep 09, 2003 8.170 8.171 8.142 8.152 884 -0.02(-0.23%)
Sep 08, 2003 8.215 8.215 8.171 8.171 552 +0.03(+0.34%)
Sep 05, 2003 8.142 8.142 8.142 8.142 552 +0.00(+0.00%)
Sep 04, 2003 7.853 8.142 7.754 8.142 9,726 +0.25(+3.10%)
Sep 03, 2003 7.744 7.907 7.735 7.897 4,421 +0.16(+2.08%)
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.