Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Memscap | MEMS | Euronext | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
7.42 | 6.86 | 7.44 | 7.54 |
MEMS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.51 | 7.80 | 6.86 | 7.54 | 12,078 | -0.27 | -3.60% |
1 Month | 8.18 | 8.18 | 6.86 | 7.60 | 17,869 | -0.94 | -11.49% |
3 Months | 9.74 | 9.89 | 6.86 | 8.55 | 35,263 | -2.50 | -25.67% |
6 Months | 5.32 | 9.90 | 5.20 | 7.86 | 45,425 | 1.92 | 36.09% |
1 Year | 3.92 | 9.90 | 3.30 | 6.43 | 45,479 | 3.32 | 84.69% |
3 Years | 1.645 | 9.90 | 0.90 | 5.05 | 22,738 | 5.60 | 340.12% |
5 Years | 1.995 | 9.90 | 0.724 | 3.74 | 21,340 | 5.25 | 262.91% |
MEMS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
May 15 2024 | 7.75 | 0.11 | 1.44% | 7.65 | 7.89 | 7.65 | 7,598 |
May 14 2024 | 7.64 | -0.18 | -2.30% | 7.82 | 7.96 | 7.58 | 15,759 |
May 13 2024 | 7.82 | 0.16 | 2.09% | 7.68 | 7.90 | 7.54 | 21,402 |
May 10 2024 | 7.66 | 0.39 | 5.36% | 7.21 | 7.86 | 7.21 | 38,725 |
May 09 2024 | 7.27 | -0.39 | -5.09% | 7.60 | 7.60 | 7.20 | 69,237 |
May 08 2024 | 7.66 | -0.09 | -1.16% | 7.78 | 7.80 | 7.62 | 11,772 |
May 07 2024 | 7.75 | -0.10 | -1.27% | 7.77 | 7.85 | 7.70 | 10,696 |
May 06 2024 | 7.85 | -0.34 | -4.15% | 8.18 | 8.18 | 7.66 | 26,680 |
May 03 2024 | 8.19 | 0.39 | 5.00% | 7.85 | 8.22 | 7.85 | 16,329 |