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 (%)
Nov 30, 2009 1.770 1.770 1.750 1.750 21,700 -0.01(-0.57%)
Nov 27, 2009 1.770 1.770 1.760 1.760 1,700 -0.07(-3.83%)
Nov 25, 2009 1.810 1.870 1.810 1.830 16,283 +0.03(+1.67%)
Nov 24, 2009 1.850 1.860 1.800 1.800 38,767 -0.11(-5.76%)
Nov 23, 2009 1.900 1.910 1.850 1.910 7,004 +0.01(+0.53%)
Nov 20, 2009 1.950 1.950 1.899 1.900 10,762 -0.09(-4.52%)
Nov 19, 2009 1.900 2.054 1.870 1.990 25,314 +0.09(+4.74%)
Nov 18, 2009 2.000 2.000 1.850 1.900 26,321 -0.11(-5.48%)
Nov 17, 2009 2.200 2.200 2.010 2.010 12,900 -0.06(-2.89%)
Nov 16, 2009 2.330 2.330 1.950 2.070 121,268 -0.26(-11.16%)
Nov 13, 2009 2.210 2.330 2.210 2.330 5,375 -0.02(-0.85%)
Nov 12, 2009 2.160 2.350 2.160 2.350 1,800 +0.16(+7.31%)
Nov 11, 2009 2.250 2.250 2.180 2.190 10,300 -0.03(-1.35%)
Nov 10, 2009 2.240 2.240 2.220 2.220 3,083 -0.17(-6.93%)
Nov 09, 2009 2.420 2.420 2.350 2.385 3,700 -0.05(-2.24%)
Nov 06, 2009 2.270 2.440 2.260 2.440 5,200 +0.02(+0.82%)
Nov 05, 2009 2.290 2.420 2.230 2.420 6,600 +0.12(+5.22%)
Nov 04, 2009 2.360 2.480 2.160 2.300 28,412 -0.11(-4.56%)
Nov 03, 2009 2.420 2.510 2.400 2.410 700 -0.10(-3.98%)
Nov 02, 2009 2.540 2.540 2.320 2.510 6,212 -0.03(-1.18%)
Oct 30, 2009 2.600 2.600 2.540 2.540 7,472 -0.02(-0.78%)
Oct 29, 2009 2.600 2.600 2.560 2.560 2,920 -0.02(-0.78%)
Oct 28, 2009 2.760 2.760 2.580 2.580 2,300 +0.00(+0.00%)
Oct 27, 2009 2.690 2.690 2.560 2.580 7,572 -0.11(-4.09%)
Oct 26, 2009 2.810 2.810 2.610 2.690 4,060 -0.06(-2.18%)
Oct 23, 2009 2.740 2.750 2.660 2.750 2,847 +0.05(+1.86%)
Oct 22, 2009 2.580 2.700 2.580 2.700 44,668 +0.14(+5.46%)
Oct 21, 2009 2.610 2.610 2.550 2.560 7,332 -0.01(-0.43%)
Oct 20, 2009 2.640 2.690 2.560 2.571 3,450 +0.02(+0.82%)
Oct 19, 2009 2.570 2.570 2.530 2.550 6,800 +0.02(+0.79%)
Oct 16, 2009 2.560 2.560 2.530 2.530 1,000 -0.07(-2.69%)
Oct 15, 2009 2.510 2.740 2.510 2.600 6,761 +0.10(+4.00%)
Oct 14, 2009 2.450 2.510 2.370 2.500 15,800 +0.04(+1.62%)
Oct 13, 2009 2.470 2.470 2.460 2.460 697 -0.02(-0.62%)
Oct 12, 2009 2.540 2.560 2.450 2.475 4,000 +0.08(+3.15%)
Oct 09, 2009 2.420 2.420 2.400 2.400 1,350 +0.00(+0.00%)
Oct 08, 2009 2.480 2.530 2.390 2.400 21,923 +0.02(+0.84%)
Oct 07, 2009 2.500 2.740 2.300 2.380 90,035 -0.14(-5.48%)
Oct 06, 2009 2.360 2.590 2.360 2.518 21,400 +0.01(+0.58%)
Oct 05, 2009 2.240 2.579 2.240 2.504 46,207 +0.31(+14.32%)
Oct 02, 2009 2.360 2.360 2.090 2.190 15,150 -0.12(-5.19%)
Oct 01, 2009 2.220 2.520 2.220 2.310 19,063 -0.13(-5.32%)
Sep 30, 2009 2.240 2.440 2.159 2.440 12,366 +0.16(+7.01%)
Sep 29, 2009 2.310 2.340 2.090 2.280 10,100 -0.04(-1.72%)
Sep 28, 2009 2.360 2.360 2.320 2.320 12,453 -0.04(-1.69%)
Sep 25, 2009 2.450 2.450 2.360 2.360 600 -0.03(-1.26%)
Sep 24, 2009 2.570 2.570 2.350 2.390 2,531 -0.08(-3.24%)
Sep 23, 2009 2.400 2.650 2.400 2.470 10,330 +0.10(+4.22%)
Sep 22, 2009 2.320 2.420 2.320 2.370 18,980 +0.05(+2.16%)
Sep 21, 2009 2.300 2.320 2.280 2.320 2,017 +0.08(+3.57%)
Sep 18, 2009 2.280 2.350 2.240 2.240 11,871 -0.09(-3.86%)
Sep 17, 2009 2.220 2.330 2.200 2.330 6,326 +0.11(+4.95%)
Sep 16, 2009 2.080 2.350 2.080 2.220 6,302 +0.13(+6.22%)
Sep 15, 2009 2.180 2.217 2.060 2.090 11,490 -0.09(-4.13%)
Sep 14, 2009 2.240 2.280 2.180 2.180 23,704 -0.09(-3.96%)
Sep 11, 2009 2.380 2.390 2.200 2.270 11,557 -0.22(-8.84%)
Sep 10, 2009 2.490 2.490 2.490 2.490 1,575 +0.05(+2.05%)
Sep 09, 2009 2.360 2.500 2.350 2.440 22,329 +0.09(+3.83%)
Sep 08, 2009 2.690 2.690 2.350 2.350 21,754 -0.28(-10.65%)
Sep 04, 2009 2.450 2.630 2.450 2.630 15,200 +0.21(+8.86%)
Sep 03, 2009 2.400 2.416 2.400 2.416 3,892 +0.04(+1.51%)
Sep 02, 2009 2.360 2.490 2.360 2.380 5,942 -0.01(-0.42%)
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.