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 (%)
Feb 27, 2009 1.000 1.020 1.000 1.020 4,500 -0.00(-0.06%)
Feb 26, 2009 1.000 1.021 0.8100 1.021 26,470 +0.00(+0.06%)
Feb 25, 2009 0.9300 1.020 0.9300 1.020 9,100 -0.10(-8.93%)
Feb 24, 2009 1.000 1.120 1.000 1.120 1,200 +0.11(+11.33%)
Feb 23, 2009 1.060 1.060 0.9200 1.006 7,979 +0.02(+1.63%)
Feb 20, 2009 1.020 1.050 0.8000 0.9899 55,500 -0.20(-16.82%)
Feb 19, 2009 0.9000 1.190 0.8900 1.190 5,200 +0.37(+45.12%)
Feb 18, 2009 0.9600 0.9600 0.8200 0.8200 22,000 -0.18(-18.00%)
Feb 17, 2009 1.100 1.100 1.000 1.000 6,258 -0.11(-10.31%)
Feb 13, 2009 1.060 1.115 0.8600 1.115 11,280 +0.11(+11.50%)
Feb 12, 2009 0.9800 1.000 0.8500 1.000 16,075 -0.04(-3.85%)
Feb 11, 2009 1.060 1.120 1.040 1.040 2,500 -0.01(-0.94%)
Feb 10, 2009 1.070 1.120 0.9900 1.050 46,530 +0.05(+4.99%)
Feb 09, 2009 0.9600 1.000 0.9600 1.000 2,500 +0.14(+16.28%)
Feb 06, 2009 0.8200 0.9200 0.8200 0.8600 23,728 -0.12(-12.24%)
Feb 05, 2009 0.9800 0.9800 0.9800 0.9800 800 -0.14(-12.50%)
Feb 04, 2009 0.8901 1.120 0.8901 1.120 2,000 +0.20(+21.73%)
Feb 03, 2009 0.9201 0.9201 0.9201 0.9201 400 -0.08(-7.99%)
Feb 02, 2009 0.9300 1.050 0.8900 1.000 6,160 -0.12(-10.71%)
Jan 30, 2009 0.8400 1.240 0.8400 1.120 21,500 +0.30(+36.59%)
Jan 29, 2009 0.8300 0.8300 0.8200 0.8200 2,461 -0.01(-1.20%)
Jan 28, 2009 0.8700 0.9000 0.8300 0.8300 4,100 +0.01(+1.22%)
Jan 27, 2009 0.8200 0.8200 0.8200 0.8200 2,100 +0.01(+1.23%)
Jan 26, 2009 0.8000 0.8100 0.8000 0.8100 2,600 +0.03(+3.85%)
Jan 23, 2009 0.8787 1.000 0.7800 0.7800 10,479 -0.19(-19.59%)
Jan 22, 2009 0.6600 0.9900 0.6600 0.9700 4,400 -0.07(-6.72%)
Jan 21, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 20, 2009 0.8388 1.040 0.8388 1.040 1,250 +0.04(+3.99%)
Jan 16, 2009 0.9700 1.000 0.7800 1.000 81,520 +0.09(+9.89%)
Jan 15, 2009 1.000 1.000 0.8000 0.9100 53,800 -0.09(-9.00%)
Jan 14, 2009 1.000 1.010 1.000 1.000 10,391 +0.00(+0.00%)
Jan 13, 2009 1.010 1.010 0.9300 1.000 11,179 +0.09(+9.89%)
Jan 09, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.08(-8.08%)
Jan 08, 2009 0.9200 0.9900 0.9000 0.9900 3,000 +0.03(+3.13%)
Jan 07, 2009 1.000 1.000 0.9600 0.9600 15,515 +0.01(+1.05%)
Jan 06, 2009 0.9800 1.180 0.9400 0.9500 22,320 -0.03(-3.06%)
Jan 05, 2009 0.8400 0.9900 0.8000 0.9800 16,320 +0.12(+13.95%)
Jan 02, 2009 0.7900 0.8600 0.7800 0.8600 6,964 +0.08(+10.26%)
Dec 31, 2008 0.6800 0.7800 0.6600 0.7800 44,545 +0.11(+16.42%)
Dec 30, 2008 0.6100 0.6700 0.6100 0.6700 127,293 +0.08(+13.56%)
Dec 29, 2008 0.6500 0.6700 0.5800 0.5900 38,694 -0.08(-12.07%)
Dec 26, 2008 0.6901 0.6901 0.6500 0.6710 54,466 +0.00(+0.15%)
Dec 24, 2008 0.7200 0.7200 0.6700 0.6700 17,600 -0.05(-6.94%)
Dec 23, 2008 0.6800 0.7600 0.6800 0.7200 26,979 -0.02(-2.70%)
Dec 22, 2008 0.8500 0.8500 0.6800 0.7400 13,631 -0.11(-12.94%)
Dec 19, 2008 1.000 1.000 0.8200 0.8500 13,129 +0.18(+26.87%)
Dec 18, 2008 0.8800 0.9000 0.6700 0.6700 9,757 -0.15(-18.29%)
Dec 17, 2008 0.8700 0.8700 0.7000 0.8200 1,004 -0.05(-5.75%)
Dec 16, 2008 0.6900 0.9900 0.6800 0.8700 3,320 +0.12(+16.00%)
Dec 15, 2008 1.000 1.000 0.6700 0.7500 17,525 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.7000 0.7500 7,000 -0.10(-11.78%)
Dec 11, 2008 0.8999 0.9000 0.8500 0.8501 8,092 +0.00(+0.01%)
Dec 10, 2008 0.8000 0.8500 0.7260 0.8500 6,200 +0.05(+6.25%)
Dec 09, 2008 0.7500 0.8500 0.7500 0.8000 2,900 -0.01(-0.62%)
Dec 08, 2008 0.7700 0.8200 0.7600 0.8050 6,133 -0.06(-7.47%)
Dec 05, 2008 0.8801 0.8801 0.7400 0.8700 23,500 -0.01(-1.15%)
Dec 04, 2008 0.9000 0.9701 0.8000 0.8801 17,835 -0.07(-7.36%)
Dec 03, 2008 0.9400 1.000 0.9000 0.9500 14,381 -0.10(-9.52%)
Dec 02, 2008 0.9300 1.050 0.9300 1.050 2,625 +0.07(+6.81%)
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.