Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Milestone Scientific
(NY:
MLSS
)
1.040
+0.030 (+2.97%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.020
1.050
1.000
1.040
82,339
+0.03(+2.46%)
Aug 22, 2024
0.9800
1.030
0.9800
1.015
91,174
+0.02(+1.69%)
Aug 21, 2024
0.9100
1.015
0.9100
0.9981
65,517
+0.07(+7.32%)
Aug 20, 2024
0.9200
0.9505
0.8900
0.9300
100,118
-0.02(-2.51%)
Aug 19, 2024
0.9600
0.9800
0.9400
0.9539
27,246
-0.02(-1.91%)
Aug 16, 2024
0.9757
0.9900
0.9400
0.9725
62,905
-0.01(-0.78%)
Aug 15, 2024
1.000
1.025
0.8953
0.9801
91,475
-0.03(-2.96%)
Aug 14, 2024
1.050
1.050
0.9745
1.010
104,868
-0.01(-0.98%)
Aug 13, 2024
1.050
1.050
1.000
1.020
35,530
+0.01(+0.99%)
Aug 12, 2024
0.9700
1.030
0.9600
1.010
63,131
+0.05(+5.21%)
Aug 09, 2024
0.9500
0.9900
0.9470
0.9600
38,669
+0.01(+1.05%)
Aug 08, 2024
0.9545
0.9859
0.9242
0.9500
115,244
-0.02(-2.48%)
Aug 07, 2024
0.9019
0.9900
0.9019
0.9742
75,615
+0.07(+7.71%)
Aug 06, 2024
0.9500
0.9699
0.8900
0.9045
70,052
-0.05(-4.79%)
Aug 05, 2024
0.9300
0.9766
0.9101
0.9500
47,629
+0.01(+1.06%)
Aug 02, 2024
0.9800
1.000
0.9350
0.9400
60,357
-0.03(-2.83%)
Aug 01, 2024
1.010
1.010
0.9300
0.9674
53,721
-0.03(-3.26%)
Jul 31, 2024
1.020
1.050
0.9700
1.000
67,117
+0.03(+3.10%)
Jul 30, 2024
0.9700
0.9899
0.9200
0.9699
90,794
-0.00(-0.02%)
Jul 29, 2024
1.040
1.050
0.9600
0.9701
131,472
-0.07(-6.72%)
Jul 26, 2024
1.030
1.050
1.010
1.040
95,197
+0.04(+4.00%)
Jul 25, 2024
0.9600
1.010
0.9600
1.000
70,864
+0.04(+4.17%)
Jul 24, 2024
1.020
1.070
0.9600
0.9600
285,404
-0.11(-10.28%)
Jul 23, 2024
0.9300
1.100
0.9200
1.070
1,082,344
+0.20(+23.27%)
Jul 22, 2024
0.8513
0.9000
0.8301
0.8680
97,153
+0.02(+2.12%)
Jul 19, 2024
0.8500
0.9190
0.8500
0.8500
79,645
-0.00(-0.01%)
Jul 18, 2024
0.8953
0.9025
0.8500
0.8501
103,729
-0.05(-5.23%)
Jul 17, 2024
0.8900
0.9100
0.8900
0.8970
62,009
+0.01(+0.79%)
Jul 16, 2024
0.9641
0.9960
0.8803
0.8900
140,794
-0.07(-7.69%)
Jul 15, 2024
1.010
1.015
0.8970
0.9641
267,096
-0.05(-4.54%)
Jul 12, 2024
1.000
1.031
0.9700
1.010
312,116
+0.04(+4.11%)
Jul 11, 2024
0.8390
1.000
0.8000
0.9701
734,580
+0.17(+20.60%)
Jul 10, 2024
0.6900
0.8379
0.6900
0.8044
865,760
+0.09(+13.30%)
Jul 09, 2024
0.6500
0.7200
0.6451
0.7100
253,799
+0.05(+7.76%)
Jul 08, 2024
0.6600
0.6800
0.5759
0.6589
487,824
-0.00(-0.17%)
Jul 05, 2024
0.6500
0.6700
0.6500
0.6600
39,574
+0.00(+0.00%)
Jul 03, 2024
0.6500
0.6825
0.6500
0.6600
53,869
+0.01(+1.54%)
Jul 02, 2024
0.6500
0.6977
0.6500
0.6500
57,735
-0.01(-1.50%)
Jul 01, 2024
0.7000
0.7000
0.6510
0.6599
30,066
-0.02(-3.42%)
Jun 28, 2024
0.6501
0.7200
0.6501
0.6833
109,614
+0.00(+0.49%)
Jun 27, 2024
0.6500
0.6900
0.6501
0.6800
23,905
+0.03(+4.29%)
Jun 26, 2024
0.6500
0.7000
0.6500
0.6520
33,800
+0.00(+0.31%)
Jun 25, 2024
0.7040
0.7040
0.6500
0.6500
108,412
-0.02(-3.39%)
Jun 24, 2024
0.6955
0.7200
0.6710
0.6728
54,216
+0.00(+0.42%)
Jun 21, 2024
0.6970
0.7315
0.6700
0.6700
85,179
+0.00(+0.00%)
Jun 20, 2024
0.6550
0.7380
0.6501
0.6700
113,865
-0.01(-1.47%)
Jun 18, 2024
0.7200
0.8500
0.6700
0.6800
613,821
-0.06(-8.10%)
Jun 17, 2024
0.7400
0.7400
0.6901
0.7399
148,388
+0.02(+2.76%)
Jun 14, 2024
0.6910
0.7399
0.6810
0.7200
117,922
+0.02(+2.21%)
Jun 13, 2024
0.7390
0.7399
0.6900
0.7044
62,785
-0.02(-2.17%)
Jun 12, 2024
0.7000
0.7200
0.6900
0.7200
26,940
-0.01(-1.26%)
Jun 11, 2024
0.7114
0.7400
0.6805
0.7292
44,187
+0.05(+7.08%)
Jun 10, 2024
0.7500
0.7780
0.6810
0.6810
30,939
-0.05(-6.71%)
Jun 07, 2024
0.7300
0.7500
0.7150
0.7300
43,928
+0.01(+1.00%)
Jun 06, 2024
0.7210
0.7581
0.7166
0.7228
11,265
-0.04(-4.71%)
Jun 05, 2024
0.7599
0.7880
0.7300
0.7585
34,724
+0.00(+0.61%)
Jun 04, 2024
0.7700
0.8035
0.7170
0.7539
94,101
-0.01(-1.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.