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 (%)
Sep 30, 2013 4.440 4.560 4.400 4.410 0 -0.08(-1.78%)
Sep 27, 2013 4.500 4.500 4.400 4.490 0 -0.09(-1.97%)
Sep 26, 2013 4.700 4.700 4.440 4.580 0 -0.11(-2.35%)
Sep 25, 2013 4.250 4.750 4.150 4.690 0 -0.10(-2.09%)
Sep 24, 2013 4.878 4.878 4.750 4.790 0 +0.24(+5.27%)
Sep 23, 2013 4.740 4.990 4.550 4.550 0 -0.25(-5.21%)
Sep 20, 2013 4.280 4.800 4.280 4.800 0 +0.33(+7.38%)
Sep 19, 2013 4.300 4.590 4.300 4.470 0 +0.17(+3.95%)
Sep 18, 2013 4.480 4.600 4.260 4.300 0 -0.22(-4.87%)
Sep 17, 2013 4.760 4.760 4.310 4.520 0 -0.23(-4.84%)
Sep 16, 2013 4.320 4.760 4.290 4.750 0 +0.43(+9.95%)
Sep 13, 2013 4.280 4.520 4.280 4.320 0 +0.04(+0.93%)
Sep 12, 2013 4.640 4.640 4.035 4.280 0 -0.24(-5.31%)
Sep 11, 2013 4.759 4.760 4.510 4.520 0 -0.06(-1.31%)
Sep 10, 2013 4.490 4.920 4.430 4.580 0 +0.42(+10.10%)
Sep 09, 2013 4.390 4.569 4.150 4.160 0 -0.15(-3.48%)
Sep 06, 2013 4.350 4.460 4.020 4.310 0 -0.41(-8.69%)
Sep 04, 2013 4.820 4.720 4.720 4.720 7,900 -0.08(-1.67%)
Sep 03, 2013 4.410 4.850 4.360 4.800 0 +0.13(+2.72%)
Aug 30, 2013 4.520 5.000 4.350 4.673 0 +0.14(+3.16%)
Aug 29, 2013 4.200 4.530 4.200 4.530 0 +0.31(+7.35%)
Aug 28, 2013 4.250 4.250 4.120 4.220 0 -0.03(-0.68%)
Aug 27, 2013 4.150 4.250 4.096 4.249 0 +0.15(+3.63%)
Aug 26, 2013 4.170 4.228 4.030 4.100 0 +0.05(+1.23%)
Aug 23, 2013 4.250 4.270 4.050 4.050 0 -0.19(-4.48%)
Aug 22, 2013 4.225 4.290 4.130 4.240 0 +0.07(+1.68%)
Aug 21, 2013 4.290 4.290 4.130 4.170 0 -0.08(-1.88%)
Aug 20, 2013 4.320 4.330 4.236 4.250 0 +0.00(+0.00%)
Aug 19, 2013 4.240 4.270 4.200 4.250 0 +0.09(+2.16%)
Aug 16, 2013 4.330 4.330 4.160 4.160 0 -0.13(-3.03%)
Aug 15, 2013 4.540 4.540 4.000 4.290 45,867 -0.26(-5.71%)
Aug 14, 2013 4.780 4.780 4.500 4.550 0 -0.26(-5.41%)
Aug 13, 2013 4.900 5.140 4.490 4.810 8,700 -0.01(-0.21%)
Aug 12, 2013 5.090 5.130 4.290 4.820 15,369 -0.33(-6.41%)
Aug 09, 2013 5.150 5.151 5.150 5.150 1,400 -0.02(-0.39%)
Aug 08, 2013 5.260 5.260 5.150 5.170 2,300 +0.02(+0.37%)
Aug 07, 2013 5.150 5.171 5.150 5.151 4,851 -0.01(-0.13%)
Aug 05, 2013 5.150 5.158 5.158 5.158 2,900 -0.02(-0.33%)
Aug 02, 2013 5.150 5.180 5.150 5.175 4,500 -0.01(-0.10%)
Aug 01, 2013 5.310 5.310 5.150 5.180 14,731 -0.01(-0.14%)
Jul 31, 2013 5.190 5.210 5.160 5.187 0 +0.04(+0.72%)
Jul 30, 2013 5.161 5.270 5.150 5.150 0 +0.00(+0.00%)
Jul 29, 2013 5.120 5.180 5.120 5.150 0 -0.02(-0.39%)
Jul 26, 2013 5.160 5.210 5.050 5.170 0 +0.02(+0.39%)
Jul 25, 2013 5.100 5.260 5.100 5.150 0 -0.01(-0.19%)
Jul 24, 2013 5.260 5.260 5.150 5.160 0 -0.08(-1.53%)
Jul 23, 2013 5.310 5.450 5.170 5.240 0 -0.17(-3.14%)
Jul 22, 2013 5.110 5.500 5.110 5.410 0 +0.06(+1.12%)
Jul 19, 2013 5.180 5.360 5.050 5.350 0 +0.05(+0.94%)
Jul 18, 2013 5.230 5.300 5.050 5.300 0 +0.06(+1.15%)
Jul 17, 2013 5.350 5.370 5.150 5.240 14,346 +0.04(+0.77%)
Jul 16, 2013 5.480 5.480 5.170 5.200 0 -0.10(-1.89%)
Jul 15, 2013 5.460 5.460 5.170 5.300 0 -0.05(-0.93%)
Jul 12, 2013 5.440 5.440 5.350 5.350 0 -0.09(-1.65%)
Jul 11, 2013 5.460 5.460 5.316 5.440 0 +0.02(+0.37%)
Jul 10, 2013 5.330 5.460 5.190 5.420 0 -0.02(-0.37%)
Jul 09, 2013 5.320 5.470 5.300 5.440 0 +0.14(+2.64%)
Jul 08, 2013 5.120 5.300 5.100 5.300 0 +0.20(+3.92%)
Jul 05, 2013 5.070 5.270 5.000 5.100 0 -0.01(-0.19%)
Jul 03, 2013 5.130 5.130 5.110 5.110 0 -0.08(-1.54%)
Jul 02, 2013 5.141 5.270 5.100 5.190 0 +0.05(+0.97%)
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.