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%)
Apr 01, 2013 5.760 5.920 5.730 5.920 5,700 +0.06(+1.03%)
Mar 28, 2013 5.683 5.890 5.683 5.860 14,078 +0.14(+2.45%)
Mar 27, 2013 5.750 5.890 5.650 5.720 14,366 +0.08(+1.42%)
Mar 26, 2013 5.750 5.990 5.620 5.640 12,765 -0.09(-1.57%)
Mar 25, 2013 5.950 6.000 5.711 5.730 15,088 -0.01(-0.17%)
Mar 22, 2013 5.990 5.990 5.600 5.740 26,011 -0.26(-4.33%)
Mar 21, 2013 6.090 6.090 5.765 6.000 3,525 -0.11(-1.78%)
Mar 20, 2013 6.110 6.110 6.020 6.109 2,247 +0.02(+0.31%)
Mar 19, 2013 5.570 6.150 5.570 6.090 35,090 +0.10(+1.67%)
Mar 18, 2013 5.840 6.040 5.840 5.990 7,793 +0.08(+1.35%)
Mar 15, 2013 5.916 6.137 5.810 5.910 8,475 -0.08(-1.30%)
Mar 14, 2013 6.080 6.135 5.800 5.988 5,100 -0.11(-1.84%)
Mar 13, 2013 6.120 6.180 5.831 6.100 2,514 -0.09(-1.45%)
Mar 12, 2013 6.070 6.190 6.070 6.190 19,693 +0.19(+3.17%)
Mar 11, 2013 6.190 6.250 5.840 6.000 13,532 -0.16(-2.60%)
Mar 08, 2013 6.180 6.180 5.840 6.160 18,743 -0.02(-0.32%)
Mar 07, 2013 6.000 6.180 5.850 6.180 12,651 +0.13(+2.15%)
Mar 06, 2013 6.090 6.230 5.400 6.050 25,981 -0.12(-1.94%)
Mar 05, 2013 6.050 6.200 5.945 6.170 22,319 +0.16(+2.66%)
Mar 04, 2013 5.550 6.050 5.250 6.010 105,132 +0.70(+13.18%)
Mar 01, 2013 5.570 5.570 5.250 5.310 49,964 -0.39(-6.84%)
Feb 28, 2013 5.840 5.900 5.620 5.700 54,740 -0.23(-3.88%)
Feb 27, 2013 5.850 6.000 5.700 5.930 23,009 +0.11(+1.89%)
Feb 26, 2013 5.600 5.979 5.600 5.820 10,625 +0.28(+5.05%)
Feb 25, 2013 5.900 5.960 5.531 5.540 18,223 -0.42(-7.05%)
Feb 22, 2013 5.770 6.200 5.770 5.960 28,342 +0.12(+2.05%)
Feb 21, 2013 6.160 6.170 5.786 5.840 20,697 -0.32(-5.19%)
Feb 20, 2013 6.110 6.300 6.060 6.160 23,738 -0.01(-0.16%)
Feb 19, 2013 6.210 6.240 6.071 6.170 32,394 -0.13(-2.06%)
Feb 15, 2013 6.590 6.610 6.060 6.300 47,538 +0.15(+2.44%)
Feb 14, 2013 5.650 6.400 5.650 6.150 65,212 +0.38(+6.59%)
Feb 13, 2013 5.730 5.880 5.570 5.770 62,693 +0.04(+0.70%)
Feb 12, 2013 5.580 5.980 5.571 5.730 101,286 +0.13(+2.32%)
Feb 11, 2013 5.600 5.740 5.320 5.600 109,206 -0.05(-0.88%)
Feb 08, 2013 5.540 6.000 2.980 5.650 385,042 -1.42(-20.08%)
Feb 07, 2013 7.000 7.250 6.810 7.070 31,069 +0.08(+1.14%)
Feb 06, 2013 6.970 7.000 6.550 6.990 31,191 -0.24(-3.32%)
Feb 04, 2013 7.780 7.780 7.230 7.230 25,078 -0.56(-7.19%)
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.