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, 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%)
Apr 01, 2014 6.330 6.589 6.311 6.540 1,737 +0.16(+2.51%)
Mar 31, 2014 6.310 6.490 6.305 6.380 6,469 +0.05(+0.79%)
Mar 28, 2014 6.520 6.540 6.330 6.330 5,300 -0.03(-0.47%)
Mar 27, 2014 6.320 6.550 6.320 6.360 9,570 -0.23(-3.49%)
Mar 26, 2014 6.590 6.590 6.500 6.590 1,792 +0.06(+1.00%)
Mar 25, 2014 6.750 6.750 6.450 6.525 959 +0.07(+1.15%)
Mar 24, 2014 6.660 6.660 6.451 6.451 3,454 -0.29(-4.29%)
Mar 21, 2014 6.450 6.750 6.450 6.740 4,490 +0.26(+4.01%)
Mar 20, 2014 6.410 6.660 6.410 6.480 11,434 -0.01(-0.15%)
Mar 19, 2014 6.640 6.640 6.250 6.490 9,845 -0.02(-0.31%)
Mar 18, 2014 6.701 6.750 6.510 6.510 6,775 -0.17(-2.54%)
Mar 17, 2014 6.800 6.800 6.680 6.680 3,963 -0.09(-1.33%)
Mar 14, 2014 6.810 6.830 6.760 6.770 624 +0.04(+0.59%)
Mar 13, 2014 6.650 6.730 6.530 6.730 3,312 +0.23(+3.54%)
Mar 12, 2014 6.510 6.889 6.430 6.500 7,107 -0.11(-1.66%)
Mar 11, 2014 6.590 6.850 6.210 6.610 12,974 +0.00(+0.00%)
Mar 10, 2014 6.700 6.700 6.440 6.610 5,386 -0.09(-1.34%)
Mar 07, 2014 6.900 6.950 6.700 6.700 5,277 -0.25(-3.60%)
Mar 06, 2014 6.900 6.950 6.805 6.950 30,609 +0.05(+0.76%)
Mar 05, 2014 6.550 6.950 6.550 6.898 3,001 -0.05(-0.75%)
Mar 04, 2014 6.650 6.950 6.640 6.950 25,657 +0.30(+4.51%)
Mar 03, 2014 6.668 6.668 6.640 6.650 1,003 -0.05(-0.75%)
Feb 28, 2014 6.830 6.920 6.540 6.700 27,223 -0.20(-2.90%)
Feb 27, 2014 6.880 6.950 6.831 6.900 6,691 +0.01(+0.15%)
Feb 26, 2014 6.811 6.890 6.496 6.890 9,947 +0.01(+0.15%)
Feb 25, 2014 6.890 6.890 6.050 6.880 6,803 -0.02(-0.29%)
Feb 24, 2014 6.800 6.900 6.660 6.900 39,211 +0.10(+1.47%)
Feb 21, 2014 6.710 6.800 6.610 6.800 9,226 +0.03(+0.43%)
Feb 20, 2014 6.610 6.771 6.600 6.771 4,655 +0.02(+0.31%)
Feb 19, 2014 6.630 6.750 6.600 6.750 4,150 -0.04(-0.59%)
Feb 18, 2014 6.650 6.800 6.390 6.790 33,932 +0.14(+2.11%)
Feb 14, 2014 6.560 6.650 6.650 6.650 5,000 +0.14(+2.15%)
Feb 13, 2014 6.510 6.563 5.970 6.510 43,877 -0.17(-2.54%)
Feb 12, 2014 6.660 6.750 6.610 6.680 13,751 +0.02(+0.30%)
Feb 11, 2014 6.620 6.800 6.610 6.660 19,946 +0.03(+0.45%)
Feb 10, 2014 6.350 6.740 6.261 6.630 43,557 +0.23(+3.59%)
Feb 07, 2014 7.130 7.170 6.170 6.400 48,297 +0.32(+5.26%)
Feb 06, 2014 5.600 6.800 5.600 6.080 125,610 +0.87(+16.70%)
Feb 05, 2014 5.100 5.230 4.850 5.210 9,653 +0.16(+3.17%)
Feb 04, 2014 5.030 5.130 4.890 5.050 11,535 -0.03(-0.59%)
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.