Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Memscap | MEMS | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.63 | -9.40% | 6.07 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.70 | 5.52 | 6.79 | 6.07 | 6.70 |
MEMS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.18 | 7.79 | 5.52 | 7.07 | 28,223 | -1.11 | -15.46% |
| 1 Month | 7.95 | 7.98 | 5.52 | 7.32 | 18,621 | -1.88 | -23.65% |
| 3 Months | 9.12 | 9.89 | 5.52 | 8.37 | 25,540 | -3.05 | -33.44% |
| 6 Months | 5.90 | 9.90 | 5.52 | 7.95 | 44,455 | 0.17 | 2.88% |
| 1 Year | 3.50 | 9.90 | 3.30 | 6.50 | 45,209 | 2.57 | 73.43% |
| 3 Years | 1.545 | 9.90 | 0.90 | 5.08 | 22,805 | 4.53 | 292.88% |
| 5 Years | 1.95 | 9.90 | 0.724 | 3.77 | 21,525 | 4.12 | 211.28% |
MEMS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.07 | -0.63 | -9.40% | 6.70 | 6.79 | 5.52 | 127,365 |
| Jun 13 2024 | 6.70 | -0.60 | -8.22% | 7.30 | 7.31 | 6.60 | 50,069 |
| Jun 12 2024 | 7.30 | 0.20 | 2.82% | 7.10 | 7.35 | 7.04 | 9,148 |
| Jun 11 2024 | 7.10 | -0.15 | -2.07% | 7.24 | 7.48 | 7.10 | 20,713 |
| Jun 10 2024 | 7.25 | -0.30 | -3.97% | 7.34 | 7.34 | 7.20 | 21,088 |
| Jun 07 2024 | 7.55 | 0.39 | 5.45% | 7.18 | 7.79 | 7.18 | 32,963 |
| Jun 06 2024 | 7.16 | -0.21 | -2.85% | 7.40 | 7.50 | 6.86 | 21,501 |
| Jun 05 2024 | 7.37 | 0.12 | 1.66% | 7.25 | 7.41 | 7.25 | 11,230 |
| Jun 04 2024 | 7.25 | 0.05 | 0.69% | 7.16 | 7.36 | 7.10 | 13,758 |
| Jun 03 2024 | 7.20 | -0.34 | -4.51% | 7.42 | 7.44 | 6.86 | 55,912 |
| May 31 2024 | 7.54 | -0.01 | -0.13% | 7.55 | 7.60 | 7.45 | 5,572 |
| May 30 2024 | 7.55 | 0.05 | 0.67% | 7.49 | 7.55 | 7.32 | 15,304 |
| May 29 2024 | 7.50 | -0.05 | -0.66% | 7.55 | 7.61 | 7.37 | 15,129 |
| May 28 2024 | 7.55 | -0.05 | -0.66% | 7.60 | 7.80 | 7.46 | 18,280 |
| May 27 2024 | 7.60 | 0.09 | 1.20% | 7.51 | 7.66 | 7.43 | 6,106 |
| May 24 2024 | 7.51 | -0.08 | -1.05% | 7.66 | 7.66 | 7.40 | 5,277 |
| May 23 2024 | 7.59 | 0.12 | 1.61% | 7.45 | 7.79 | 7.40 | 19,922 |
| May 22 2024 | 7.47 | -0.19 | -2.48% | 7.57 | 7.57 | 7.32 | 12,156 |
| May 21 2024 | 7.66 | -0.13 | -1.67% | 7.80 | 7.80 | 7.50 | 17,226 |
| May 20 2024 | 7.79 | 0.06 | 0.78% | 7.76 | 7.91 | 7.70 | 8,919 |
| May 17 2024 | 7.73 | -0.15 | -1.90% | 7.95 | 7.98 | 7.68 | 14,615 |
| May 16 2024 | 7.88 | 0.13 | 1.68% | 7.90 | 7.94 | 7.79 | 17,004 |
