Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Misonix Inc (NQ: MSON )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.310 2.543 2.050 2.086 27,874 -0.19(-8.51%)
Jan 28, 2010 2.260 2.280 2.240 2.280 4,200 +0.00(+0.00%)
Jan 27, 2010 2.280 2.306 2.280 2.280 4,195 -0.01(-0.44%)
Jan 26, 2010 2.500 2.500 2.280 2.290 8,028 -0.20(-8.03%)
Jan 25, 2010 2.491 2.491 2.391 2.490 6,250 -0.00(-0.11%)
Jan 22, 2010 2.750 2.750 2.460 2.493 11,802 -0.08(-3.00%)
Jan 21, 2010 2.690 2.696 2.500 2.570 17,233 -0.15(-5.41%)
Jan 20, 2010 2.780 2.790 2.690 2.717 9,538 -0.00(-0.11%)
Jan 19, 2010 2.680 2.750 2.680 2.720 19,501 +0.07(+2.64%)
Jan 15, 2010 2.650 2.650 2.650 2.650 8,000 -0.05(-1.85%)
Jan 14, 2010 2.570 2.790 2.570 2.700 27,670 +0.13(+5.06%)
Jan 13, 2010 2.740 2.790 2.500 2.570 19,616 -0.17(-6.20%)
Jan 12, 2010 2.710 2.780 2.570 2.740 73,227 +0.18(+7.03%)
Jan 11, 2010 2.160 2.730 2.160 2.560 187,056 +0.45(+21.33%)
Jan 08, 2010 1.910 2.110 1.900 2.110 41,227 +0.25(+13.25%)
Jan 07, 2010 1.810 1.880 1.800 1.863 11,519 +0.09(+5.26%)
Jan 06, 2010 1.760 1.800 1.760 1.770 11,304 -0.02(-1.12%)
Jan 05, 2010 1.720 1.800 1.720 1.790 25,467 +0.03(+1.70%)
Jan 04, 2010 1.630 1.830 1.630 1.760 16,063 -0.14(-7.37%)
Dec 31, 2009 1.870 1.900 1.900 1.900 4,300 +0.05(+2.61%)
Dec 30, 2009 1.830 1.860 1.830 1.852 10,400 +0.02(+1.18%)
Dec 29, 2009 1.830 1.830 1.830 1.830 11,400 +0.00(+0.00%)
Dec 28, 2009 1.850 1.850 1.830 1.830 24,500 +0.01(+0.55%)
Dec 24, 2009 1.870 1.890 1.820 1.820 2,812 -0.05(-2.68%)
Dec 23, 2009 1.830 1.870 1.830 1.870 5,600 +0.00(+0.01%)
Dec 22, 2009 1.900 1.900 1.870 1.870 1,700 -0.03(-1.58%)
Dec 21, 2009 1.860 1.910 1.860 1.900 10,030 +0.05(+2.70%)
Dec 18, 2009 1.870 1.890 1.850 1.850 8,712 -0.02(-1.07%)
Dec 17, 2009 1.900 1.900 1.860 1.870 6,850 -0.03(-1.57%)
Dec 16, 2009 1.900 1.900 1.900 1.900 1,900 +0.03(+1.60%)
Dec 15, 2009 1.870 1.870 1.870 1.870 3,500 +0.00(+0.00%)
Dec 14, 2009 1.880 1.880 1.870 1.870 4,200 -0.02(-1.06%)
Dec 11, 2009 1.840 1.910 1.840 1.890 6,725 +0.04(+2.16%)
Dec 10, 2009 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 09, 2009 1.840 1.850 1.840 1.850 5,345 +0.02(+1.09%)
Dec 07, 2009 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Dec 04, 2009 1.850 1.850 1.800 1.800 2,400 -0.04(-2.17%)
Dec 03, 2009 1.811 1.840 1.810 1.840 3,300 +0.04(+2.22%)
Dec 02, 2009 1.790 1.800 1.740 1.800 34,639 +0.06(+3.44%)
Dec 01, 2009 1.850 1.850 1.700 1.740 29,737 -0.01(-0.57%)
Nov 30, 2009 1.770 1.770 1.750 1.750 21,700 -0.01(-0.57%)
Nov 27, 2009 1.770 1.770 1.760 1.760 1,700 -0.07(-3.83%)
Nov 25, 2009 1.810 1.870 1.810 1.830 16,283 +0.03(+1.67%)
Nov 24, 2009 1.850 1.860 1.800 1.800 38,767 -0.11(-5.76%)
Nov 23, 2009 1.900 1.910 1.850 1.910 7,004 +0.01(+0.53%)
Nov 20, 2009 1.950 1.950 1.899 1.900 10,762 -0.09(-4.52%)
Nov 19, 2009 1.900 2.054 1.870 1.990 25,314 +0.09(+4.74%)
Nov 18, 2009 2.000 2.000 1.850 1.900 26,321 -0.11(-5.48%)
Nov 17, 2009 2.200 2.200 2.010 2.010 12,900 -0.06(-2.89%)
Nov 16, 2009 2.330 2.330 1.950 2.070 121,268 -0.26(-11.16%)
Nov 13, 2009 2.210 2.330 2.210 2.330 5,375 -0.02(-0.85%)
Nov 12, 2009 2.160 2.350 2.160 2.350 1,800 +0.16(+7.31%)
Nov 11, 2009 2.250 2.250 2.180 2.190 10,300 -0.03(-1.35%)
Nov 10, 2009 2.240 2.240 2.220 2.220 3,083 -0.17(-6.93%)
Nov 09, 2009 2.420 2.420 2.350 2.385 3,700 -0.05(-2.24%)
Nov 06, 2009 2.270 2.440 2.260 2.440 5,200 +0.02(+0.82%)
Nov 05, 2009 2.290 2.420 2.230 2.420 6,600 +0.12(+5.22%)
Nov 04, 2009 2.360 2.480 2.160 2.300 28,412 -0.11(-4.56%)
Nov 03, 2009 2.420 2.510 2.400 2.410 700 -0.10(-3.98%)
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.