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 28, 2013 5.840 5.900 5.620 5.700 54,740 -0.23(-3.88%)
Feb 27, 2013 5.850 6.000 5.700 5.930 23,009 +0.11(+1.89%)
Feb 26, 2013 5.600 5.979 5.600 5.820 10,625 +0.28(+5.05%)
Feb 25, 2013 5.900 5.960 5.531 5.540 18,223 -0.42(-7.05%)
Feb 22, 2013 5.770 6.200 5.770 5.960 28,342 +0.12(+2.05%)
Feb 21, 2013 6.160 6.170 5.786 5.840 20,697 -0.32(-5.19%)
Feb 20, 2013 6.110 6.300 6.060 6.160 23,738 -0.01(-0.16%)
Feb 19, 2013 6.210 6.240 6.071 6.170 32,394 -0.13(-2.06%)
Feb 15, 2013 6.590 6.610 6.060 6.300 47,538 +0.15(+2.44%)
Feb 14, 2013 5.650 6.400 5.650 6.150 65,212 +0.38(+6.59%)
Feb 13, 2013 5.730 5.880 5.570 5.770 62,693 +0.04(+0.70%)
Feb 12, 2013 5.580 5.980 5.571 5.730 101,286 +0.13(+2.32%)
Feb 11, 2013 5.600 5.740 5.320 5.600 109,206 -0.05(-0.88%)
Feb 08, 2013 5.540 6.000 2.980 5.650 385,042 -1.42(-20.08%)
Feb 07, 2013 7.000 7.250 6.810 7.070 31,069 +0.08(+1.14%)
Feb 06, 2013 6.970 7.000 6.550 6.990 31,191 -0.24(-3.32%)
Feb 04, 2013 7.780 7.780 7.230 7.230 25,078 -0.56(-7.19%)
Feb 01, 2013 7.620 7.899 7.260 7.790 36,564 +0.10(+1.30%)
Jan 31, 2013 7.210 7.790 7.210 7.690 28,687 -0.13(-1.66%)
Jan 30, 2013 7.380 7.970 7.200 7.820 77,779 +0.45(+6.11%)
Jan 29, 2013 7.400 7.650 7.310 7.370 40,235 -0.03(-0.41%)
Jan 28, 2013 7.240 7.400 7.100 7.400 18,469 +0.22(+3.06%)
Jan 25, 2013 7.160 7.260 6.960 7.180 23,666 +0.03(+0.42%)
Jan 24, 2013 7.400 7.530 6.970 7.150 29,500 -0.25(-3.38%)
Jan 23, 2013 7.320 7.780 7.320 7.400 26,614 +0.06(+0.82%)
Jan 22, 2013 7.290 7.450 6.960 7.340 68,140 +0.50(+7.31%)
Jan 18, 2013 6.690 6.900 6.500 6.840 38,229 +0.12(+1.79%)
Jan 17, 2013 6.850 6.850 6.600 6.720 16,343 -0.15(-2.18%)
Jan 16, 2013 6.890 7.050 6.510 6.870 26,625 +0.06(+0.88%)
Jan 15, 2013 7.010 7.020 6.750 6.810 20,191 -0.16(-2.23%)
Jan 14, 2013 6.780 7.099 6.780 6.965 11,094 +0.08(+1.09%)
Jan 11, 2013 6.770 7.110 6.740 6.890 18,611 +0.12(+1.77%)
Jan 10, 2013 6.980 6.990 6.500 6.770 54,166 -0.04(-0.59%)
Jan 09, 2013 7.000 7.080 6.800 6.810 46,601 -0.27(-3.81%)
Jan 08, 2013 7.080 7.255 6.950 7.080 34,083 -0.18(-2.48%)
Jan 07, 2013 6.800 7.260 6.730 7.260 36,625 +0.46(+6.76%)
Jan 04, 2013 7.040 7.250 6.671 6.800 97,650 -0.50(-6.85%)
Jan 03, 2013 8.420 8.420 7.130 7.300 83,477 -0.93(-11.30%)
Jan 02, 2013 8.140 8.480 8.060 8.230 91,169 +0.17(+2.11%)
Dec 31, 2012 7.510 8.329 7.110 8.060 54,339 +0.40(+5.22%)
Dec 28, 2012 7.150 7.840 7.150 7.660 61,163 +0.51(+7.13%)
Dec 27, 2012 6.780 7.410 6.600 7.150 78,730 +0.47(+7.04%)
Dec 26, 2012 6.660 6.910 6.520 6.680 37,030 +0.20(+3.09%)
Dec 24, 2012 6.580 6.600 5.960 6.480 97,423 -0.03(-0.46%)
Dec 21, 2012 7.440 7.483 6.070 6.510 278,739 -1.11(-14.57%)
Dec 20, 2012 8.700 9.130 6.870 7.620 332,326 -1.22(-13.80%)
Dec 19, 2012 8.160 8.840 8.100 8.840 53,091 +0.60(+7.28%)
Dec 18, 2012 8.300 8.480 8.010 8.240 93,422 +0.00(+0.00%)
Dec 17, 2012 7.850 8.460 7.800 8.240 84,614 +0.49(+6.32%)
Dec 14, 2012 7.670 7.750 7.520 7.750 32,766 +0.14(+1.84%)
Dec 13, 2012 7.640 7.750 7.310 7.610 102,601 +0.12(+1.60%)
Dec 12, 2012 7.000 7.850 7.000 7.490 146,190 +0.49(+7.00%)
Dec 11, 2012 6.610 7.090 6.500 7.000 48,401 +0.50(+7.69%)
Dec 10, 2012 6.330 6.760 6.250 6.500 48,542 +0.05(+0.74%)
Dec 07, 2012 6.350 6.550 6.281 6.452 42,878 +0.18(+2.90%)
Dec 06, 2012 6.200 6.300 6.010 6.270 22,252 +0.07(+1.13%)
Dec 05, 2012 6.080 6.280 6.076 6.200 22,177 +0.00(+0.00%)
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.