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 (%)
Nov 29, 2013 5.650 5.850 5.580 5.750 0 +0.15(+2.68%)
Nov 27, 2013 5.680 5.739 5.287 5.600 0 +0.35(+6.67%)
Nov 26, 2013 4.650 6.030 4.650 5.250 0 +0.61(+13.05%)
Nov 25, 2013 4.610 4.720 4.610 4.644 0 -0.01(-0.13%)
Nov 22, 2013 4.650 4.650 4.600 4.650 0 -0.02(-0.43%)
Nov 21, 2013 4.690 4.700 4.502 4.670 0 -0.01(-0.21%)
Nov 20, 2013 4.494 4.680 4.494 4.680 0 +0.21(+4.70%)
Nov 19, 2013 4.520 4.550 4.250 4.470 0 -0.03(-0.67%)
Nov 18, 2013 4.460 4.500 4.420 4.500 0 +0.10(+2.27%)
Nov 15, 2013 4.300 4.470 4.250 4.400 0 +0.14(+3.29%)
Nov 14, 2013 4.100 4.269 4.100 4.260 0 +0.17(+4.16%)
Nov 13, 2013 4.090 4.090 4.090 4.090 0 +0.09(+2.25%)
Nov 12, 2013 4.030 4.037 4.000 4.000 0 +0.00(+0.00%)
Nov 11, 2013 4.000 4.000 4.000 4.000 0 -0.02(-0.50%)
Nov 08, 2013 3.860 4.080 3.860 4.020 0 +0.11(+2.81%)
Nov 07, 2013 4.000 4.010 3.910 3.910 0 -0.08(-2.01%)
Nov 06, 2013 4.000 4.140 3.980 3.990 0 +0.00(+0.00%)
Nov 05, 2013 3.930 4.040 3.930 3.990 0 -0.02(-0.50%)
Nov 04, 2013 4.050 4.050 3.960 4.010 0 -0.09(-2.20%)
Nov 01, 2013 3.960 4.250 3.960 4.100 0 -0.08(-1.91%)
Oct 31, 2013 4.230 4.290 3.880 4.180 0 +0.01(+0.24%)
Oct 30, 2013 4.120 4.230 4.120 4.170 0 -0.07(-1.65%)
Oct 29, 2013 4.200 4.300 4.120 4.240 0 +0.03(+0.71%)
Oct 28, 2013 4.210 4.210 4.210 4.210 0 -0.12(-2.77%)
Oct 25, 2013 4.200 4.340 4.120 4.330 0 +0.11(+2.49%)
Oct 24, 2013 4.190 4.250 4.170 4.225 0 +0.05(+1.32%)
Oct 23, 2013 4.170 4.270 4.130 4.170 0 -0.13(-3.02%)
Oct 22, 2013 4.220 4.390 4.150 4.300 0 -0.08(-1.83%)
Oct 21, 2013 4.220 4.380 4.210 4.380 0 +0.17(+4.04%)
Oct 18, 2013 4.120 4.240 4.120 4.210 2,500 +0.00(+0.00%)
Oct 17, 2013 4.220 4.370 4.100 4.210 0 -0.07(-1.64%)
Oct 16, 2013 4.150 4.280 4.150 4.280 0 +0.14(+3.38%)
Oct 15, 2013 4.070 4.140 4.070 4.140 0 -0.01(-0.24%)
Oct 14, 2013 4.050 4.250 4.000 4.150 0 +0.01(+0.24%)
Oct 11, 2013 4.245 4.445 4.055 4.140 0 +0.01(+0.24%)
Oct 10, 2013 4.100 4.438 4.020 4.130 0 -0.01(-0.24%)
Oct 09, 2013 4.040 4.399 3.920 4.140 0 +0.01(+0.24%)
Oct 08, 2013 4.120 4.150 4.100 4.130 0 +0.10(+2.48%)
Oct 07, 2013 4.180 4.350 4.000 4.030 0 -0.14(-3.36%)
Oct 04, 2013 4.420 4.426 4.170 4.170 0 -0.23(-5.23%)
Oct 03, 2013 4.360 4.400 4.180 4.400 0 +0.00(+0.00%)
Oct 02, 2013 4.410 4.410 4.400 4.400 0 -0.05(-1.12%)
Oct 01, 2013 4.410 4.550 4.250 4.450 0 +0.04(+0.90%)
Sep 30, 2013 4.440 4.560 4.400 4.410 0 -0.08(-1.78%)
Sep 27, 2013 4.500 4.500 4.400 4.490 0 -0.09(-1.97%)
Sep 26, 2013 4.700 4.700 4.440 4.580 0 -0.11(-2.35%)
Sep 25, 2013 4.250 4.750 4.150 4.690 0 -0.10(-2.09%)
Sep 24, 2013 4.878 4.878 4.750 4.790 0 +0.24(+5.27%)
Sep 23, 2013 4.740 4.990 4.550 4.550 0 -0.25(-5.21%)
Sep 20, 2013 4.280 4.800 4.280 4.800 0 +0.33(+7.38%)
Sep 19, 2013 4.300 4.590 4.300 4.470 0 +0.17(+3.95%)
Sep 18, 2013 4.480 4.600 4.260 4.300 0 -0.22(-4.87%)
Sep 17, 2013 4.760 4.760 4.310 4.520 0 -0.23(-4.84%)
Sep 16, 2013 4.320 4.760 4.290 4.750 0 +0.43(+9.95%)
Sep 13, 2013 4.280 4.520 4.280 4.320 0 +0.04(+0.93%)
Sep 12, 2013 4.640 4.640 4.035 4.280 0 -0.24(-5.31%)
Sep 11, 2013 4.759 4.760 4.510 4.520 0 -0.06(-1.31%)
Sep 10, 2013 4.490 4.920 4.430 4.580 0 +0.42(+10.10%)
Sep 09, 2013 4.390 4.569 4.150 4.160 0 -0.15(-3.48%)
Sep 06, 2013 4.350 4.460 4.020 4.310 0 -0.41(-8.69%)
Sep 04, 2013 4.820 4.720 4.720 4.720 7,900 -0.08(-1.67%)
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.