MICRONETICS Historical Stock Price

Below is the stock price history for Micronetics NOIZ. Data is recorded each day for the historical open, high, low, close and volume. The Micronetics 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.

Micronetics Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-08 14.80 14.80 14.79 14.79 821
2012-08-07 14.80 14.80 14.78 14.79 1,800
2012-08-06 14.78 14.78 14.78 14.78 900
2012-08-03 14.80 14.80 14.79 14.80 2,600
2012-08-02 14.77 14.77 14.77 14.77 110
2012-07-31 14.79 14.80 14.785 14.80 1,300
2012-07-27 14.78 14.80 14.78 14.80 192
2012-07-26 14.78 14.78 14.78 14.78 301
2012-07-24 14.80 14.80 14.80 14.80 100
2012-07-23 14.77 14.77 14.77 14.77 100
2012-07-20 14.80 14.80 14.76 14.76 438
2012-07-19 14.80 14.80 14.80 14.80 200
2012-07-18 14.77 14.78 14.77 14.77 2,006
2012-07-17 14.75 14.77 14.75 14.77 534
2012-07-16 14.75 14.75 14.72 14.72 340
2012-07-13 14.67 14.70 14.67 14.70 200
2012-07-12 14.67 14.77 14.67 14.73 2,883
2012-07-11 14.70 14.70 14.70 14.70 100
2012-07-10 14.76 14.76 14.71 14.75 294
2012-07-09 14.79 14.80 14.74 14.79 5,700
2012-07-06 14.70 14.74 14.70 14.72 1,401
2012-07-05 14.79 14.79 14.79 14.79 100
2012-07-03 14.81 14.81 14.74 14.74 101
2012-07-02 14.77 14.77 14.75 14.77 302
2012-06-29 14.71 14.71 14.71 14.71 64
2012-06-28 14.71 14.71 14.70 14.70 1,300
2012-06-27 14.69 14.75 14.69 14.715 300
2012-06-26 14.65 14.69 14.64 14.68 1,485
2012-06-25 14.63 14.64 14.63 14.64 20
2012-06-22 14.69 14.69 14.62 14.64 2,006

» More Micronetics Stock Price History

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