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 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
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.