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, 2012 6.000 6.150 5.931 6.000 36,691 -0.00(-0.00%)
Nov 29, 2012 6.000 6.410 5.750 6.000 137,097 +0.09(+1.52%)
Nov 28, 2012 5.250 5.980 5.250 5.910 50,574 +0.47(+8.64%)
Nov 27, 2012 5.400 5.500 5.240 5.440 20,380 +0.08(+1.49%)
Nov 26, 2012 5.280 5.660 5.280 5.360 101,169 +0.11(+2.10%)
Nov 23, 2012 4.620 5.322 4.620 5.250 48,569 +0.63(+13.64%)
Nov 21, 2012 4.450 4.640 4.450 4.620 35,717 +0.20(+4.52%)
Nov 20, 2012 4.310 4.600 4.310 4.420 3,873 +0.02(+0.45%)
Nov 19, 2012 4.450 4.680 4.400 4.400 28,976 -0.05(-1.12%)
Nov 16, 2012 4.150 4.500 4.150 4.450 35,700 +0.40(+9.87%)
Nov 15, 2012 4.180 4.200 4.010 4.050 56,031 -0.10(-2.41%)
Nov 14, 2012 4.200 4.250 4.117 4.150 48,400 +0.01(+0.22%)
Nov 13, 2012 4.150 4.260 4.120 4.141 23,247 -0.03(-0.70%)
Nov 12, 2012 4.230 4.300 4.020 4.170 64,401 -0.07(-1.67%)
Nov 09, 2012 4.330 4.350 4.230 4.241 18,452 -0.04(-1.03%)
Nov 08, 2012 4.160 4.400 4.160 4.285 28,485 +0.17(+4.00%)
Nov 07, 2012 4.320 4.320 4.120 4.120 43,487 -0.40(-8.85%)
Nov 06, 2012 4.490 4.540 4.490 4.520 4,697 -0.01(-0.22%)
Nov 05, 2012 4.337 4.550 4.300 4.530 2,405 +0.11(+2.49%)
Nov 02, 2012 4.430 4.430 4.350 4.420 12,103 -0.10(-2.23%)
Nov 01, 2012 4.340 4.580 4.340 4.521 1,600 +0.09(+2.05%)
Oct 31, 2012 4.430 4.430 4.230 4.430 7,509 +0.01(+0.23%)
Oct 26, 2012 4.450 4.420 4.420 4.420 19,600 -0.03(-0.67%)
Oct 25, 2012 4.550 4.610 4.330 4.450 10,577 -0.07(-1.55%)
Oct 24, 2012 4.380 4.629 4.362 4.520 59,742 +0.14(+3.20%)
Oct 23, 2012 4.390 4.390 4.270 4.380 9,050 +0.11(+2.58%)
Oct 19, 2012 4.180 4.300 4.180 4.270 4,411 -0.12(-2.73%)
Oct 18, 2012 4.400 4.420 4.250 4.390 28,869 -0.01(-0.23%)
Oct 17, 2012 4.420 4.420 4.310 4.400 6,836 +0.04(+0.92%)
Oct 16, 2012 4.200 4.400 4.200 4.360 17,399 +0.21(+5.07%)
Oct 15, 2012 4.080 4.340 4.010 4.150 29,436 +0.02(+0.47%)
Oct 12, 2012 4.300 4.390 4.090 4.130 11,135 -0.01(-0.22%)
Oct 11, 2012 4.240 4.400 4.120 4.139 21,403 -0.21(-4.85%)
Oct 10, 2012 4.420 4.568 4.290 4.350 27,794 -0.15(-3.33%)
Oct 09, 2012 4.680 4.728 4.350 4.500 22,288 -0.10(-2.17%)
Oct 08, 2012 4.490 4.600 4.410 4.600 22,123 +0.20(+4.55%)
Oct 05, 2012 4.300 4.500 4.300 4.400 13,665 +0.12(+2.80%)
Oct 04, 2012 4.230 4.390 4.120 4.280 14,184 -0.04(-0.93%)
Oct 03, 2012 4.550 4.640 4.200 4.320 63,068 -0.20(-4.42%)
Oct 02, 2012 4.510 4.670 4.420 4.520 51,665 +0.00(+0.02%)
Oct 01, 2012 4.150 4.600 4.061 4.519 61,920 +0.22(+5.20%)
Sep 28, 2012 4.110 4.300 4.110 4.296 33,794 +0.14(+3.27%)
Sep 27, 2012 4.150 4.160 3.921 4.160 22,457 +0.13(+3.23%)
Sep 26, 2012 4.000 4.150 4.000 4.030 10,822 +0.02(+0.50%)
Sep 25, 2012 4.230 4.300 4.000 4.010 92,629 -0.14(-3.37%)
Sep 24, 2012 4.000 4.379 3.990 4.150 90,413 +0.16(+4.01%)
Sep 21, 2012 3.800 4.129 3.600 3.990 72,334 +0.19(+5.00%)
Sep 20, 2012 3.750 3.980 3.690 3.800 44,830 +0.11(+2.98%)
Sep 19, 2012 3.600 3.690 3.400 3.690 86,224 +0.09(+2.50%)
Sep 18, 2012 3.140 4.200 3.080 3.600 240,327 +0.51(+16.50%)
Sep 17, 2012 3.040 3.280 3.026 3.090 6,731 +0.09(+3.00%)
Sep 14, 2012 2.990 3.000 2.990 3.000 734 -0.03(-0.99%)
Sep 13, 2012 2.930 3.050 2.930 3.030 2,300 +0.04(+1.34%)
Sep 12, 2012 2.990 3.030 2.970 2.990 1,500 +0.00(+0.00%)
Sep 10, 2012 2.950 2.990 2.990 2.990 3,100 +0.04(+1.36%)
Sep 07, 2012 3.140 3.140 2.920 2.950 10,416 -0.23(-7.23%)
Sep 06, 2012 3.318 3.318 3.180 3.180 600 +0.07(+2.25%)
Sep 05, 2012 2.930 3.110 2.930 3.110 1,311 +0.19(+6.51%)
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.