$85.63 0.00 (%) Measurement Specialties Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEAS historical data

Date Open High Low Close Volume
10/1/201485.6785.7285.5885.63211,338
9/30/201485.7385.8185.4685.61178,706
9/29/201485.7185.8085.7185.76121,848
9/26/201485.8585.8585.7385.80102,156
9/25/201485.7885.7985.7185.73172,298
9/24/201485.8585.8585.6685.75119,565
9/23/201485.7285.7985.6785.67121,252
9/22/201485.7985.7985.6785.7671,133
9/19/201485.8085.8685.7785.82271,232
9/18/201486.0086.0085.7785.8179,665
9/17/201485.8086.0885.7785.77105,289
9/16/201485.8085.8285.7585.7994,062
9/15/201485.8285.9885.7585.7769,745
9/12/201485.7985.8285.7585.80229,561
9/11/201485.7585.8285.7485.75210,655
9/10/201485.8085.8085.7385.7592,119
9/9/201485.7685.7985.7085.7857,320
9/8/201485.7885.8185.7085.7290,692
9/5/201485.6685.7985.6585.7360,145
9/4/201485.7085.7985.6285.65207,821
9/3/201485.8085.8085.5285.62101,692
9/2/201485.8185.8485.7085.80125,789
8/29/201485.8285.8585.7785.8276,903
8/28/201485.8185.8285.7685.7941,243
8/27/201485.8585.8585.7685.7987,055
8/26/201485.8885.8885.7685.8583,590
8/25/201485.9285.9485.7885.8346,963
8/22/201485.7485.9785.7085.90434,464
8/21/201485.9985.9985.6385.8549,450
8/20/201485.9685.9985.8685.9840,256
8/19/201485.9386.0485.9286.0141,710
8/18/201486.0086.0585.7786.0267,312
8/15/201486.0086.0585.5785.99146,274
8/14/201485.8685.9685.7885.8727,431
8/13/201486.0086.0085.8585.8743,645
8/12/201485.6186.0685.4885.9789,771
8/11/201485.9286.0085.7685.7671,021
8/8/201486.0386.0385.7985.91193,419
8/7/201486.0286.0485.2985.98113,018
8/6/201485.9886.0585.9886.0192,628
8/5/201485.9886.0385.9786.0084,647
8/4/201486.0286.0985.9586.0087,021
8/1/201486.0086.0985.9486.02142,036
7/31/201485.8186.0985.8185.99207,410
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center