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 (%)
Jul 31, 2009 1.650 1.650 1.530 1.600 8,900 -0.05(-3.03%)
Jul 30, 2009 1.640 1.670 1.600 1.650 6,750 -0.06(-3.50%)
Jul 29, 2009 1.680 1.710 1.650 1.710 9,498 -0.01(-0.58%)
Jul 28, 2009 1.710 1.720 1.680 1.720 4,600 -0.03(-1.72%)
Jul 27, 2009 1.810 1.810 1.680 1.750 1,300 -0.06(-3.31%)
Jul 24, 2009 1.840 1.845 1.810 1.810 4,800 -0.03(-1.63%)
Jul 23, 2009 1.810 1.940 1.810 1.840 6,100 +0.05(+2.79%)
Jul 22, 2009 1.820 1.960 1.760 1.790 25,030 -0.01(-0.56%)
Jul 21, 2009 1.730 1.960 1.680 1.800 44,085 +0.07(+4.05%)
Jul 20, 2009 1.734 1.734 1.730 1.730 437 +0.02(+1.18%)
Jul 17, 2009 1.710 1.710 1.670 1.710 4,200 -0.08(-4.47%)
Jul 16, 2009 1.850 1.850 1.730 1.790 21,750 -0.07(-3.76%)
Jul 15, 2009 1.800 1.880 1.800 1.860 17,100 -0.01(-0.53%)
Jul 14, 2009 1.900 1.900 1.870 1.870 10,972 -0.04(-2.09%)
Jul 13, 2009 1.920 1.930 1.910 1.910 900 +0.01(+0.52%)
Jul 10, 2009 1.900 1.900 1.900 1.900 3,835 +0.00(+0.01%)
Jul 09, 2009 1.900 1.924 1.900 1.900 2,500 -0.01(-0.52%)
Jul 08, 2009 1.920 1.920 1.900 1.910 500 -0.01(-0.52%)
Jul 07, 2009 1.960 1.960 1.920 1.920 700 -0.02(-1.13%)
Jul 06, 2009 1.950 1.983 1.942 1.942 1,410 -0.02(-0.92%)
Jul 02, 2009 2.030 2.030 1.910 1.960 8,831 -0.06(-2.97%)
Jul 01, 2009 2.070 2.070 2.010 2.020 600 +0.03(+1.51%)
Jun 29, 2009 2.030 1.990 1.990 1.990 300 -0.08(-3.68%)
Jun 26, 2009 2.050 2.066 2.050 2.066 2,141 +0.07(+3.29%)
Jun 25, 2009 2.010 2.010 2.000 2.000 5,200 +0.01(+0.51%)
Jun 24, 2009 2.030 2.030 1.990 1.990 2,357 -0.01(-0.50%)
Jun 23, 2009 2.030 2.030 2.000 2.000 3,300 -0.04(-1.96%)
Jun 22, 2009 2.100 2.100 2.030 2.040 24,683 -0.07(-3.32%)
Jun 19, 2009 2.200 2.200 2.110 2.110 1,883 -0.09(-4.09%)
Jun 18, 2009 2.010 2.270 2.000 2.200 11,472 +0.19(+9.45%)
Jun 17, 2009 2.080 2.110 2.000 2.010 5,697 -0.09(-4.29%)
Jun 16, 2009 2.070 2.100 2.020 2.100 2,450 +0.02(+0.77%)
Jun 15, 2009 2.080 2.087 2.080 2.084 2,550 -0.04(-2.08%)
Jun 12, 2009 2.100 2.257 2.050 2.128 6,200 +0.03(+1.35%)
Jun 11, 2009 2.200 2.210 2.080 2.100 8,654 -0.02(-0.94%)
Jun 10, 2009 2.120 2.120 2.100 2.120 2,000 -0.03(-1.40%)
Jun 09, 2009 2.150 2.150 2.150 2.150 1,400 -0.04(-1.83%)
Jun 08, 2009 2.230 2.320 2.190 2.190 6,577 -0.02(-0.81%)
Jun 05, 2009 2.230 2.240 2.200 2.208 6,033 -0.02(-1.00%)
Jun 04, 2009 2.420 2.420 2.230 2.230 3,970 +0.02(+0.90%)
Jun 03, 2009 2.260 2.260 2.200 2.210 6,038 -0.10(-4.33%)
Jun 02, 2009 2.310 2.310 2.310 2.310 418 +0.00(+0.00%)
Jun 01, 2009 2.250 2.310 2.250 2.310 1,340 +0.00(+0.00%)
May 29, 2009 2.290 2.378 2.260 2.310 5,344 -0.08(-3.34%)
May 28, 2009 2.360 2.490 2.350 2.390 1,875 +0.04(+1.61%)
May 27, 2009 2.300 2.400 2.277 2.352 5,470 +0.10(+4.53%)
May 26, 2009 2.200 2.290 2.200 2.250 8,255 -0.04(-1.74%)
May 22, 2009 2.430 2.500 2.160 2.290 32,828 +0.18(+8.53%)
May 21, 2009 2.220 2.220 2.110 2.110 3,300 -0.13(-5.80%)
May 20, 2009 2.500 2.500 2.240 2.240 4,739 -0.01(-0.44%)
May 19, 2009 2.550 2.550 2.250 2.250 2,350 -0.23(-9.27%)
May 18, 2009 2.360 2.570 2.150 2.480 31,051 +0.18(+7.83%)
May 15, 2009 2.220 2.350 2.220 2.300 5,200 +0.00(+0.00%)
May 14, 2009 2.050 2.300 2.050 2.300 5,071 -0.01(-0.43%)
May 13, 2009 2.250 2.370 2.230 2.310 22,056 +0.05(+2.21%)
May 12, 2009 2.550 2.560 2.250 2.260 32,419 -0.29(-11.37%)
May 11, 2009 2.930 2.940 2.510 2.550 58,894 -0.36(-12.37%)
May 08, 2009 2.780 2.930 2.780 2.910 13,361 +0.16(+5.82%)
May 07, 2009 2.870 2.890 2.700 2.750 14,593 -0.05(-1.79%)
May 06, 2009 2.820 2.823 2.640 2.800 24,393 +0.00(+0.00%)
May 05, 2009 2.554 2.800 2.540 2.800 38,075 +0.25(+9.78%)
May 04, 2009 2.450 2.590 2.440 2.550 2,150 +0.20(+8.53%)
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.