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 (%)
Apr 30, 2013 5.850 6.050 5.640 5.720 0 +0.07(+1.24%)
Apr 29, 2013 5.880 5.900 5.600 5.650 27,912 -0.29(-4.88%)
Apr 26, 2013 6.030 6.030 5.940 5.940 800 +0.16(+2.77%)
Apr 24, 2013 5.780 5.780 5.780 5.780 0 -0.06(-1.07%)
Apr 23, 2013 5.880 5.940 5.721 5.843 10,830 -0.06(-0.97%)
Apr 22, 2013 5.980 5.980 5.809 5.900 0 -0.08(-1.34%)
Apr 19, 2013 5.850 6.070 5.850 5.980 3,825 +0.18(+3.10%)
Apr 18, 2013 5.950 5.950 5.765 5.800 13,348 -0.26(-4.29%)
Apr 17, 2013 5.940 6.130 5.940 6.060 832 +0.06(+1.00%)
Apr 16, 2013 5.930 6.100 5.750 6.000 5,600 +0.15(+2.56%)
Apr 15, 2013 5.900 5.900 5.751 5.850 6,800 -0.09(-1.52%)
Apr 12, 2013 5.800 6.219 5.770 5.940 6,600 +0.03(+0.51%)
Apr 11, 2013 6.240 6.240 5.841 5.910 14,291 -0.31(-4.98%)
Apr 10, 2013 6.120 6.220 6.120 6.220 5,900 +0.02(+0.32%)
Apr 09, 2013 6.090 6.280 6.043 6.200 16,595 +0.17(+2.82%)
Apr 08, 2013 6.190 6.190 5.990 6.030 8,731 -0.10(-1.63%)
Apr 05, 2013 5.810 6.140 5.810 6.130 22,322 +0.36(+6.24%)
Apr 04, 2013 5.870 5.870 5.660 5.770 6,187 -0.22(-3.67%)
Apr 03, 2013 6.060 6.080 5.855 5.990 9,700 -0.05(-0.83%)
Apr 02, 2013 5.950 6.120 5.820 6.040 24,309 +0.12(+2.03%)
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.