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 (%)
Dec 31, 2010 2.110 2.293 2.110 2.293 12,128 +0.14(+6.67%)
Dec 30, 2010 2.150 2.178 2.080 2.150 5,400 +0.04(+1.90%)
Dec 29, 2010 2.150 2.300 2.040 2.110 21,995 -0.05(-2.31%)
Dec 28, 2010 2.170 2.220 2.150 2.160 8,419 -0.01(-0.46%)
Dec 27, 2010 2.180 2.210 2.160 2.170 4,400 +0.01(+0.46%)
Dec 23, 2010 2.170 2.220 2.160 2.160 5,300 -0.02(-0.92%)
Dec 22, 2010 2.270 2.300 2.140 2.180 18,604 -0.08(-3.54%)
Dec 21, 2010 2.290 2.360 2.250 2.260 6,956 +0.00(+0.00%)
Dec 20, 2010 2.250 2.310 2.250 2.260 5,550 -0.04(-1.74%)
Dec 17, 2010 2.250 2.400 2.250 2.300 1,210 +0.05(+2.22%)
Dec 16, 2010 2.260 2.290 2.250 2.250 3,000 -0.01(-0.44%)
Dec 15, 2010 2.330 2.430 2.260 2.260 3,470 +0.00(+0.00%)
Dec 14, 2010 2.270 2.300 2.250 2.260 6,600 -0.06(-2.44%)
Dec 13, 2010 2.310 2.317 2.280 2.317 3,177 +0.01(+0.28%)
Dec 10, 2010 2.270 2.430 2.250 2.310 7,775 -0.12(-4.93%)
Dec 09, 2010 2.390 2.520 2.230 2.430 3,900 -0.14(-5.45%)
Dec 08, 2010 2.550 2.600 2.360 2.570 5,421 -0.10(-3.75%)
Dec 07, 2010 2.700 2.712 2.520 2.670 8,400 +0.02(+0.75%)
Dec 06, 2010 2.770 2.770 2.570 2.650 2,697 -0.00(-0.00%)
Dec 03, 2010 2.540 2.850 2.540 2.650 14,900 +0.09(+3.52%)
Dec 02, 2010 2.390 2.565 2.390 2.560 3,285 +0.21(+8.94%)
Dec 01, 2010 2.250 2.540 2.120 2.350 45,270 -0.06(-2.49%)
Nov 30, 2010 2.410 2.532 2.410 2.410 6,770 -0.12(-4.74%)
Nov 29, 2010 2.780 2.780 2.500 2.530 14,615 -0.28(-9.96%)
Nov 26, 2010 2.810 2.810 2.810 2.810 300 -0.07(-2.43%)
Nov 24, 2010 2.720 2.880 2.880 2.880 29,204 +0.19(+7.06%)
Nov 23, 2010 2.467 2.800 2.467 2.690 30,308 +0.21(+8.47%)
Nov 22, 2010 2.490 2.500 2.440 2.480 7,200 +0.03(+1.22%)
Nov 19, 2010 2.360 2.490 2.360 2.450 4,850 -0.01(-0.41%)
Nov 18, 2010 2.460 2.460 2.430 2.460 1,400 +0.03(+1.23%)
Nov 17, 2010 2.430 2.430 2.430 2.430 200 -0.04(-1.62%)
Nov 16, 2010 2.460 2.490 2.340 2.470 10,904 -0.01(-0.40%)
Nov 15, 2010 2.390 2.480 2.250 2.480 12,700 +0.12(+5.08%)
Nov 12, 2010 2.450 2.480 2.360 2.360 2,200 -0.02(-0.84%)
Nov 11, 2010 2.600 2.600 2.380 2.380 8,836 -0.02(-0.83%)
Nov 10, 2010 2.210 2.400 2.210 2.400 9,091 +0.08(+3.45%)
Nov 09, 2010 2.250 2.340 2.210 2.320 4,900 -0.01(-0.43%)
Nov 08, 2010 2.220 2.351 2.180 2.330 2,635 -0.07(-2.92%)
Nov 05, 2010 2.300 2.400 2.180 2.400 8,100 +0.00(+0.00%)
Nov 04, 2010 2.400 2.400 2.325 2.400 2,800 -0.04(-1.84%)
Nov 03, 2010 2.210 2.445 2.150 2.445 7,103 +0.23(+10.59%)
Nov 02, 2010 2.230 2.230 2.211 2.211 633 -0.07(-3.04%)
Nov 01, 2010 2.240 2.290 2.196 2.280 3,500 -0.01(-0.44%)
Oct 29, 2010 2.230 2.300 2.070 2.290 12,342 -0.06(-2.55%)
Oct 26, 2010 2.400 2.350 2.350 2.350 6,200 -0.05(-2.08%)
Oct 22, 2010 2.490 2.400 2.400 2.400 1,200 +0.00(+0.14%)
Oct 21, 2010 2.270 2.400 2.263 2.397 1,900 +0.16(+7.00%)
Oct 20, 2010 2.230 2.240 2.230 2.240 400 +0.04(+1.82%)
Oct 19, 2010 2.200 2.200 2.200 2.200 444 +0.00(+0.00%)
Oct 18, 2010 2.220 2.230 2.200 2.200 2,500 +0.00(+0.00%)
Oct 14, 2010 2.230 2.200 2.200 2.200 3,700 -0.08(-3.51%)
Oct 13, 2010 2.111 2.335 2.111 2.280 2,800 +0.14(+6.54%)
Oct 12, 2010 2.110 2.150 2.050 2.140 6,000 -0.02(-0.92%)
Oct 11, 2010 2.190 2.190 2.160 2.160 7,800 -0.08(-3.57%)
Oct 08, 2010 2.270 2.270 2.240 2.240 5,700 -0.10(-4.15%)
Oct 07, 2010 2.390 2.390 2.200 2.337 10,635 -0.03(-1.39%)
Oct 06, 2010 2.390 2.400 2.370 2.370 3,300 -0.02(-0.84%)
Oct 05, 2010 2.340 2.390 2.320 2.390 2,300 +0.09(+3.91%)
Oct 04, 2010 2.350 2.350 2.300 2.300 6,100 +0.05(+2.22%)
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.