MEMSIC (MEMS)

2.25 -0.04  -1.75%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MEMSIC Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 2.25 2.30 2.22 2.25 50439
May 29, 2012 2.43 2.43 2.25 2.29 89536
May 25, 2012 2.40 2.45 2.37 2.37 92852
May 24, 2012 2.38 2.38 2.280 2.38 40730
May 23, 2012 2.28 2.34 2.220 2.31 38812
May 22, 2012 2.18 2.38 2.18 2.30 55824
May 21, 2012 2.20 2.29 2.120 2.19 101765
May 18, 2012 2.30 2.35 2.12 2.15 121420
May 17, 2012 2.35 2.36 2.27 2.28 86602
May 16, 2012 2.34 2.36 2.250 2.35 78444
May 15, 2012 2.30 2.42 2.17 2.36 244035
May 14, 2012 2.16 2.30 2.13 2.30 124958
May 11, 2012 2.17 2.25 2.109 2.20 216897
May 10, 2012 2.32 2.381 2.14 2.19 428677
May 9, 2012 3.36 3.50 2.23 2.29 1133561
May 8, 2012 3.94 3.96 3.32 3.81 300854
May 7, 2012 4.50 4.53 3.82 3.97 350496
May 4, 2012 4.48 4.59 4.05 4.56 210852
May 3, 2012 4.63 4.64 4.45 4.54 112975
May 2, 2012 4.46 4.64 4.13 4.62 208485
May 1, 2012 4.30 4.54 4.30 4.50 136777
April 30, 2012 4.32 4.40 4.231 4.28 72723
April 27, 2012 4.46 4.46 4.23 4.23 72076
April 26, 2012 4.44 4.465 4.30 4.43 23031
April 25, 2012 4.46 4.49 4.34 4.41 100151
April 24, 2012 4.33 4.51 4.300 4.41 229640
April 23, 2012 4.13 4.37 4.071 4.30 90986
April 20, 2012 4.19 4.20 4.12 4.13 30575
April 19, 2012 3.87 4.21 3.87 4.15 100538
April 18, 2012 4.03 4.03 3.92 3.94 7613
April 17, 2012 3.921 4.05 3.81 4.02 29774
April 16, 2012 4.04 4.13 3.92 3.96 51818
April 13, 2012 4.14 4.15 4.05 4.05 60690
April 12, 2012 4.12 4.22 4.00 4.18 112468
April 11, 2012 3.91 4.13 3.89 4.10 99080
April 10, 2012 3.85 3.91 3.75 3.90 136385
April 9, 2012 4.02 4.02 3.81 3.89 131208
April 5, 2012 4.150 4.18 4.03 4.12 61297
April 4, 2012 4.28 4.28 4.00 4.19 140055
April 3, 2012 4.16 4.355 4.16 4.29 65972
April 2, 2012 4.21 4.25 4.130 4.18 44230
March 30, 2012 4.34 4.39 4.20 4.21 73854
March 29, 2012 4.26 4.45 4.15 4.28 106304
March 28, 2012 4.51 4.51 4.12 4.28 196881
March 27, 2012 4.67 4.81 4.48 4.52 201743
March 26, 2012 4.46 5.00 4.431 4.68 927896
March 23, 2012 4.52 4.60 4.41 4.43 89314
March 22, 2012 4.75 4.75 4.41 4.55 134224
March 21, 2012 4.79 4.79 4.50 4.75 168506
March 20, 2012 4.56 4.56 4.56 4.56 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MEMS News

$MEMS filed latest Quarterly Report http://stks.co/3nNW
about 19 days ago by MarketBrief
$MEMS .this one is going below 2 bucks
about 20 days ago by mikenjax
$MEMS lookin to bounce today
about 21 days ago by tradueruski
$MEMS is a great example of why you don't "invest" in a stock with 100k average vol. Liquidity squeeze.
about 21 days ago by BlackBetty
$mems apparently u can't retweet a post that calls attention to bad call that was -actively traded-!!? Plz focus on my good trades.", ATP
about 21 days ago by Jackpot_Joker
$MEMS tanking again
about 22 days ago by tradueruski
$MEMS timberrr
about 22 days ago by tradueruski
$MEMS That's big allright
about 22 days ago by Jackpot_Joker
$MEMS Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 22 days ago by TradeIdeasQuant
$MEMS bounce time?
about 22 days ago by tradueruski
$MEMS $MITK What would you rather own? Thats like picking between the firing squad and electric chair.
about 22 days ago by LukeKramer
$MEMS ..OMG..bail bail bail. LOL
about 22 days ago by mikenjax
$MEMS 200 Day SMA Cross - Price crossed below 200 day SMA (3.1439). Confirmed by volume.
about 22 days ago by TradeIdeasQuant
$MEMS ..and the plunge continues..down 52 cents. there guidance for the 2nd qtr sucks..doesnt seem like their tech is in favor
about 22 days ago by mikenjax
$MEMS Mentioned more than normal on StockTwits - Currently at 3 x average daily social activity
about 22 days ago by TradeIdeasQuant
@Jackpot_Joker $MEMS no 1 is 100% rt. He puts himself out there $SYNC $NQ were great calls. & 2 b fair each 1 of picks were up b4 mrkt down
about 22 days ago by tiernster
Whether he's currently in or not, ActiveTradings picks have been a hell of a fade lately $mems $wprt $csiq $velt
about 22 days ago by Jackpot_Joker
$MEMS crickets, crickets, crickets ahead of earnings. I guess I'm the only 1 left holding the bag.
about 23 days ago by tiernster
@ActiveTradingPartners just curious if your still long $MEMS? reporting after close down $1 in 2 days.
about 23 days ago by tiernster
@ActiveTradingPartners are you still holding $MEMS or did yesterday's action shake you out?
about 23 days ago by tiernster
$MEMS selloff on no news 1 day bfore earnings. If drops 2morrow AM wil add. a little manipulation? presentation 2 weeks ago very positive
about 23 days ago by tiernster
@ActiveTradingPartners Crowd behavior guy, lots behaving badly today, eh? $csiq $mems $wprt $velt
about 24 days ago by Jackpot_Joker
$MEMS ..254K pre earnings..trying not to bark
about 24 days ago by mikenjax
$MEMS ..this one burned me once at 4.92...glad I have stayed out
about 24 days ago by mikenjax
$MEMS Mentioned more than normal on StockTwits - Currently at 5 x average daily social activity
about 24 days ago by TradeIdeasQuant
LSI Corp. Escalates Outlook
Mar 15, 11:15AM Zacks
Craig-Hallum Starts MEMSIC Inc. (MEMS) at Buy
Mar 15, 10:24AM Street Insider
IPO Preview: InvenSense
Nov 14, 12:11PM
MEMSIC INC Financials
Aug 18, 1:05PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
MEMS 2.25 -0.04 -1.75% 54.94M
MELI 73.80 -0.33 -0.45% 3.272B
MELA 2.55 -0.06 -2.30% 79.14M
MEI 7.45 -0.13 -1.72% 280.61M
MEG 3.49 -0.17 -4.64% 85.42M
MEDW 14.33 -0.21 -1.44% 119.08M
MED 18.07 -0.79 -4.19% 280.27M
MEAS 32.91 -0.63 -1.88% 503.77M
MEAD 3.54 +0.00 +0.00% 4.354M
MAXY 5.81 -0.06 -1.02% 163.01M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close