MEMSIC Historical Stock Price

Below is the stock price history for Memsic MEMS. Data is recorded each day for the historical open, high, low, close and volume. The Memsic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Memsic Historical Stock Price

DateOpenHighLowCloseVolume
2013-09-17 4.20 4.21 4.20 4.21 3,900
2013-09-16 4.20 4.21 4.19 4.19 2,101
2013-09-13 4.19 4.21 4.19 4.21 8,441
2013-09-12 4.19 4.19 4.19 4.19 5,104
2013-09-11 4.19 4.20 4.19 4.20 6,710
2013-09-10 4.19 4.19 4.19 4.19 500
2013-07-31 4.14 4.14 4.13 4.14 4,821
2013-07-30 4.14 4.14 4.12 4.12 2,404
2013-07-26 4.13 4.13 4.13 4.13 100
2013-07-25 4.13 4.14 4.13 4.14 1,700
2013-07-24 4.13 4.13 4.13 4.13 200
2013-07-23 4.13 4.14 4.13 4.13 1,105
2013-07-22 4.14 4.14 4.14 4.14 100
2013-07-19 4.14 4.14 4.14 4.14 200
2013-07-18 4.13 4.13 4.13 4.13 142
2013-07-17 4.13 4.14 4.11 4.13 3,531
2013-07-16 4.14 4.14 4.13 4.13 2,313
2013-07-15 4.13 4.15 4.13 4.15 1,663
2013-07-12 4.14 4.14 4.13 4.14 900
2013-07-11 4.14 4.14 4.14 4.14 16,159
2013-07-10 4.14 4.14 4.14 4.14 2,035
2013-07-09 4.14 4.14 4.135 4.135 4,500
2013-07-08 4.14 4.14 4.14 4.14 6,010
2013-07-05 4.11 4.14 4.105 4.14 5,300
2013-07-03 4.10 4.11 4.10 4.11 2,077
2013-07-02 4.10 4.11 4.10 4.11 10,800
2013-07-01 4.10 4.10 4.10 4.10 4,600
2013-06-28 4.08 4.10 4.08 4.10 7,760
2013-06-27 4.08 4.09 4.08 4.09 8,157
2013-06-26 4.08 4.08 4.08 4.08 1,669

» More Memsic Stock Price History

To see other companies like Memsic (MEMS), view our stock market today for news, and other data.