Measurement Specialties Inc $86.00

down 0.00


31/7/2014 02:56 PM  |  NASDAQ : MEAS  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEAS historical data

Date Open High Low Close Volume
7/30/201486.2086.2085.9786.0066,503
7/29/201485.9586.0885.8085.9965,614
7/28/201485.9986.1085.9085.98120,413
7/25/201485.7086.0885.7086.0072,300
7/24/201485.9786.1085.9486.01207,897
7/23/201485.8086.1185.4386.10305,270
7/22/201485.8085.8885.6285.88204,742
7/21/201485.5085.7685.5085.7376,111
7/18/201485.4285.7585.4285.62141,754
7/17/201485.2185.6985.2185.42119,250
7/16/201485.7485.8185.5985.64176,495
7/15/201485.1185.8685.1185.71312,548
7/14/201485.8785.8785.5085.6987,740
7/11/201485.6685.9185.5085.85268,722
7/10/201484.2685.7184.1085.66267,102
7/9/201485.4585.5085.2685.49133,713
7/8/201485.4285.6985.1085.22423,096
7/7/201485.2585.6685.0885.34759,368
7/3/201486.1086.1086.0186.1089,682
7/2/201485.9886.1085.9786.10138,415
7/1/201486.0086.1085.9686.00184,622
6/30/201485.9686.1085.9486.07522,387
6/27/201485.9586.0385.9185.95495,138
6/26/201486.1586.2585.8886.00275,937
6/25/201485.9886.4385.9886.25369,685
6/24/201486.1086.1285.9886.00412,698
6/23/201486.1586.5386.0486.14446,253
6/20/201486.1086.4586.0886.36543,720
6/19/201486.0286.5585.9086.383,269,612
6/18/201477.5578.1675.9878.00122,887
6/17/201476.7979.0076.5477.7560,968
6/16/201476.4977.5876.4377.1549,649
6/13/201477.4077.7376.3076.8578,591
6/12/201476.4877.7176.0476.8876,593
6/11/201476.6577.0576.0076.8856,372
6/10/201476.7077.0176.0176.6565,290
6/9/201474.7176.7374.0076.6665,696
6/6/201473.6375.0673.4074.7363,773
6/5/201470.4173.4170.1973.2357,395
6/4/201467.5270.8167.4870.50102,021
6/3/201463.7267.8863.7267.56123,011
6/2/201463.3964.0061.6063.6462,158
5/30/201464.2364.5963.3663.5340,453
5/29/201464.0664.6063.4064.0435,875
5/28/201464.5164.5163.3364.1636,217
5/27/201464.9265.8164.3664.5057,594
5/23/201463.5164.3362.4364.2527,446
5/22/201462.1763.7461.6563.3340,399
5/21/201462.6263.4561.5962.5532,557
5/20/201462.9463.7161.0862.0260,838
5/19/201462.3563.6962.1963.4420,871
5/16/201461.1362.4260.9362.4241,237
5/15/201462.1062.2060.8161.3057,495
5/14/201464.0064.1562.1062.3551,803
5/13/201466.0066.0564.1664.3362,704
5/12/201464.1866.7064.1866.2564,891
5/9/201461.8864.1761.0363.8259,375
5/8/201462.4563.7661.6862.3543,136
5/7/201462.5762.5761.0062.3039,195
5/6/201462.2662.9061.6962.5770,739
5/5/201462.8262.8261.8762.7164,633
5/2/201462.8163.9662.8163.4139,117
5/1/201463.9964.2062.2662.7371,900
4/30/201463.7264.4662.5164.3556,785
4/29/201464.3165.6063.4763.6650,326
4/28/201464.3764.4462.7963.8248,271
4/25/201464.8164.8163.6764.3773,621
4/24/201466.2966.2964.8565.3544,498
4/23/201465.7866.6565.4665.7257,598
4/22/201465.3466.4765.3466.1047,887
4/21/201464.9766.0064.1765.4343,336
4/17/201464.4865.4364.4865.1351,926
4/16/201464.6364.8463.9564.4846,815
4/15/201464.6065.4463.2164.3953,222
4/14/201464.6064.9163.5464.5543,129
4/11/201464.1165.3763.3263.8065,384
4/10/201466.0666.4564.4864.7655,264
4/9/201466.2366.9965.7566.3480,355
4/8/201465.7266.5664.8666.0550,126
4/7/201465.5465.8264.2965.4962,730
4/4/201468.2168.2165.5465.9697,163
4/3/201468.3168.6067.3767.6456,844
4/2/201468.0068.5267.7268.4538,332
4/1/201467.8468.2167.0867.69102,754
3/31/201466.5668.7666.5667.8594,620
3/28/201466.8568.0064.9966.7457,373
3/27/201466.4767.7266.0966.7542,892
3/26/201468.9568.9566.0466.3780,612
3/25/201467.9468.8967.3068.4368,560
3/24/201467.5667.9166.7667.4676,415
3/21/201466.7267.9366.6067.5492,680
3/20/201465.6867.0465.6866.6544,087
3/19/201465.6766.2165.2265.9352,858
3/18/201464.3965.9764.3365.5663,157
3/17/201464.2864.4963.4164.3731,351
3/14/201463.0564.0462.3163.6955,418
3/13/201463.3763.8363.1063.4660,054
3/12/201462.0063.3161.6163.2241,848
3/11/201462.8262.9962.1462.5461,259
3/10/201462.6062.9962.1462.9329,784
Trading Center