Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	5.960	6.190	5.880	6.120	3,116	+0.24(+4.08%)
Apr 29, 2014	6.000	6.080	5.760	5.880	25,623	-0.17(-2.81%)
Apr 28, 2014	6.380	6.380	6.004	6.050	2,341	-0.33(-5.17%)
Apr 24, 2014	6.390	6.380	6.380	6.380	75	-0.03(-0.47%)
Apr 23, 2014	6.400	6.410	6.400	6.410	689	+0.11(+1.75%)
Apr 22, 2014	6.400	6.400	6.190	6.300	19,724	-0.05(-0.79%)
Apr 21, 2014	6.110	6.370	6.110	6.350	16,106	+0.21(+3.45%)
Apr 17, 2014	6.140	6.138	6.138	6.138	300	+0.20(+3.33%)
Apr 16, 2014	5.800	6.399	5.710	5.940	3,400	+0.15(+2.59%)
Apr 15, 2014	5.570	5.930	5.570	5.790	14,714	-0.16(-2.69%)
Apr 14, 2014	6.350	6.350	5.930	5.950	20,669	-0.35(-5.57%)
Apr 10, 2014	6.301	6.301	6.301	6.301	0	+0.01(+0.17%)
Apr 09, 2014	6.740	6.740	6.250	6.290	4,140	-0.13(-2.02%)
Apr 08, 2014	6.390	6.520	6.330	6.420	3,934	+0.05(+0.78%)
Apr 04, 2014	6.360	6.370	6.370	6.370	4,400	-0.13(-2.00%)
Apr 03, 2014	6.501	6.501	6.360	6.500	1,820	+0.00(+0.00%)
Apr 02, 2014	6.488	6.590	6.450	6.500	6,050	-0.04(-0.61%)

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.