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, 2011 2.320 2.360 2.320 2.340 1,600 -0.02(-0.85%)
Apr 28, 2011 2.340 2.390 2.300 2.360 5,172 -0.01(-0.42%)
Apr 27, 2011 2.340 2.370 2.300 2.370 8,200 +0.05(+2.16%)
Apr 26, 2011 2.320 2.370 2.320 2.320 1,500 -0.05(-2.11%)
Apr 25, 2011 2.340 2.370 2.320 2.370 3,070 +0.05(+2.15%)
Apr 21, 2011 2.300 2.320 2.300 2.320 1,350 -0.04(-1.69%)
Apr 20, 2011 2.350 2.360 2.350 2.360 6,100 +0.04(+1.72%)
Apr 18, 2011 2.320 2.320 2.320 2.320 0 -0.04(-1.74%)
Apr 15, 2011 2.400 2.400 2.350 2.361 3,987 -0.04(-1.62%)
Apr 14, 2011 2.390 2.400 2.381 2.400 2,550 +0.02(+0.84%)
Apr 13, 2011 2.340 2.380 2.320 2.380 6,022 +0.03(+1.28%)
Apr 12, 2011 2.360 2.360 2.306 2.350 8,395 +0.02(+0.85%)
Apr 11, 2011 2.450 2.470 2.320 2.330 5,300 -0.08(-3.32%)
Apr 08, 2011 2.420 2.480 2.400 2.410 6,625 +0.03(+1.26%)
Apr 07, 2011 2.440 2.440 2.380 2.380 3,766 -0.11(-4.41%)
Apr 06, 2011 2.400 2.490 2.370 2.490 29,499 +0.14(+5.95%)
Apr 05, 2011 2.330 2.350 2.260 2.350 4,750 +0.00(+0.00%)
Apr 04, 2011 2.360 2.390 2.250 2.350 16,500 -0.04(-1.67%)
Apr 01, 2011 2.320 2.390 2.320 2.390 1,608 +0.00(+0.00%)
Mar 31, 2011 2.310 2.390 2.310 2.390 12,800 +0.01(+0.42%)
Mar 30, 2011 2.380 2.380 2.240 2.380 32,149 +0.11(+4.85%)
Mar 29, 2011 2.160 2.430 2.160 2.270 21,556 +0.11(+5.09%)
Mar 28, 2011 2.160 2.165 2.120 2.160 10,000 -0.04(-1.82%)
Mar 25, 2011 2.120 2.200 2.120 2.200 4,900 +0.08(+3.77%)
Mar 24, 2011 2.110 2.123 2.080 2.120 41,600 +0.00(+0.00%)
Mar 23, 2011 2.120 2.120 2.120 2.120 20,600 +0.00(+0.00%)
Mar 22, 2011 2.120 2.138 2.100 2.120 24,809 +0.02(+0.95%)
Mar 21, 2011 2.101 2.120 2.100 2.100 16,323 +0.00(+0.00%)
Mar 18, 2011 2.150 2.151 2.100 2.100 15,054 -0.08(-3.67%)
Mar 17, 2011 2.180 2.240 2.120 2.180 3,250 -0.01(-0.46%)
Mar 16, 2011 2.130 2.190 2.110 2.190 1,700 +0.08(+3.57%)
Mar 15, 2011 2.110 2.115 2.100 2.115 6,800 -0.09(-3.88%)
Mar 14, 2011 2.190 2.290 2.100 2.200 6,600 +0.03(+1.38%)
Mar 11, 2011 2.100 2.170 2.100 2.170 3,044 +0.00(+0.00%)
Mar 10, 2011 2.100 2.170 2.100 2.170 2,656 +0.07(+3.33%)
Mar 09, 2011 2.140 2.180 2.100 2.100 246,250 -0.08(-3.67%)
Mar 08, 2011 2.200 2.220 2.130 2.180 49,473 +0.03(+1.40%)
Mar 07, 2011 2.120 2.159 2.090 2.150 43,643 +0.06(+2.87%)
Mar 04, 2011 2.130 2.210 2.070 2.090 1,205 -0.15(-6.70%)
Mar 03, 2011 2.240 2.290 2.100 2.240 83,009 +0.02(+0.90%)
Mar 01, 2011 2.230 2.220 2.220 2.220 34,700 -0.03(-1.33%)
Feb 28, 2011 2.210 2.270 2.210 2.250 26,827 -0.01(-0.44%)
Feb 25, 2011 2.360 2.360 2.200 2.260 5,576 +0.01(+0.44%)
Feb 24, 2011 2.360 2.450 2.250 2.250 4,820 -0.17(-7.19%)
Feb 23, 2011 2.310 2.490 2.310 2.424 1,360 +0.11(+4.91%)
Feb 22, 2011 2.311 2.311 2.311 2.311 300 -0.12(-4.90%)
Feb 18, 2011 2.420 2.430 2.420 2.430 2,250 +0.09(+3.84%)
Feb 17, 2011 2.340 2.340 2.340 2.340 300 -0.02(-0.85%)
Feb 16, 2011 2.320 2.410 2.320 2.360 3,317 +0.04(+1.72%)
Feb 15, 2011 2.346 2.360 2.320 2.320 6,700 -0.23(-9.02%)
Feb 14, 2011 2.320 2.550 2.220 2.550 14,478 +0.10(+4.08%)
Feb 11, 2011 2.450 2.490 2.450 2.450 7,020 +0.07(+2.94%)
Feb 10, 2011 2.180 2.460 2.180 2.380 2,100 +0.13(+5.78%)
Feb 09, 2011 2.470 2.470 2.120 2.250 12,225 -0.22(-8.91%)
Feb 07, 2011 2.400 2.470 2.470 2.470 1,400 -0.05(-1.98%)
Feb 04, 2011 2.460 2.570 2.460 2.520 1,275 +0.01(+0.40%)
Feb 03, 2011 2.500 2.510 2.490 2.510 6,100 +0.00(+0.00%)
Feb 02, 2011 2.310 2.510 2.310 2.510 4,600 -0.01(-0.39%)
Feb 01, 2011 2.300 2.520 2.300 2.520 6,700 +0.08(+3.27%)
Jan 28, 2011 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 27, 2011 2.300 2.440 2.280 2.440 13,800 +0.06(+2.52%)
Jan 26, 2011 2.290 2.380 2.280 2.380 900 +0.08(+3.48%)
Jan 24, 2011 2.460 2.300 2.300 2.300 2,300 -0.11(-4.55%)
Jan 21, 2011 2.400 2.480 2.390 2.410 7,273 -0.07(-2.83%)
Jan 19, 2011 2.300 2.480 2.480 2.480 6,400 +0.09(+3.77%)
Jan 14, 2011 2.350 2.390 2.390 2.390 1,100 +0.08(+3.46%)
Jan 13, 2011 2.300 2.310 2.300 2.310 1,600 +0.01(+0.43%)
Jan 12, 2011 2.260 2.300 2.250 2.300 7,000 +0.00(+0.22%)
Jan 11, 2011 2.420 2.420 2.260 2.295 4,965 +0.04(+1.55%)
Jan 10, 2011 2.265 2.330 2.240 2.260 2,799 -0.09(-3.83%)
Jan 07, 2011 2.230 2.420 2.230 2.350 800 +0.09(+3.98%)
Jan 06, 2011 2.190 2.330 2.180 2.260 8,702 +0.06(+2.72%)
Jan 05, 2011 2.210 2.210 2.200 2.200 1,900 -0.04(-1.78%)
Jan 04, 2011 2.400 2.400 2.210 2.240 3,801 -0.14(-5.88%)
Jan 03, 2011 2.420 2.430 2.350 2.380 2,429 +0.09(+3.78%)
Dec 31, 2010 2.110 2.293 2.110 2.293 12,128 +0.14(+6.67%)
Dec 30, 2010 2.150 2.178 2.080 2.150 5,400 +0.04(+1.90%)
Dec 29, 2010 2.150 2.300 2.040 2.110 21,995 -0.05(-2.31%)
Dec 28, 2010 2.170 2.220 2.150 2.160 8,419 -0.01(-0.46%)
Dec 27, 2010 2.180 2.210 2.160 2.170 4,400 +0.01(+0.46%)
Dec 23, 2010 2.170 2.220 2.160 2.160 5,300 -0.02(-0.92%)
Dec 22, 2010 2.270 2.300 2.140 2.180 18,604 -0.08(-3.54%)
Dec 21, 2010 2.290 2.360 2.250 2.260 6,956 +0.00(+0.00%)
Dec 20, 2010 2.250 2.310 2.250 2.260 5,550 -0.04(-1.74%)
Dec 17, 2010 2.250 2.400 2.250 2.300 1,210 +0.05(+2.22%)
Dec 16, 2010 2.260 2.290 2.250 2.250 3,000 -0.01(-0.44%)
Dec 15, 2010 2.330 2.430 2.260 2.260 3,470 +0.00(+0.00%)
Dec 14, 2010 2.270 2.300 2.250 2.260 6,600 -0.06(-2.44%)
Dec 13, 2010 2.310 2.317 2.280 2.317 3,177 +0.01(+0.28%)
Dec 10, 2010 2.270 2.430 2.250 2.310 7,775 -0.12(-4.93%)
Dec 09, 2010 2.390 2.520 2.230 2.430 3,900 -0.14(-5.45%)
Dec 08, 2010 2.550 2.600 2.360 2.570 5,421 -0.10(-3.75%)
Dec 07, 2010 2.700 2.712 2.520 2.670 8,400 +0.02(+0.75%)
Dec 06, 2010 2.770 2.770 2.570 2.650 2,697 -0.00(-0.00%)
Dec 03, 2010 2.540 2.850 2.540 2.650 14,900 +0.09(+3.52%)
Dec 02, 2010 2.390 2.565 2.390 2.560 3,285 +0.21(+8.94%)
Dec 01, 2010 2.250 2.540 2.120 2.350 45,270 -0.06(-2.49%)
Nov 30, 2010 2.410 2.532 2.410 2.410 6,770 -0.12(-4.74%)
Nov 29, 2010 2.780 2.780 2.500 2.530 14,615 -0.28(-9.96%)
Nov 26, 2010 2.810 2.810 2.810 2.810 300 -0.07(-2.43%)
Nov 24, 2010 2.720 2.880 2.880 2.880 29,204 +0.19(+7.06%)
Nov 23, 2010 2.467 2.800 2.467 2.690 30,308 +0.21(+8.47%)
Nov 22, 2010 2.490 2.500 2.440 2.480 7,200 +0.03(+1.22%)
Nov 19, 2010 2.360 2.490 2.360 2.450 4,850 -0.01(-0.41%)
Nov 18, 2010 2.460 2.460 2.430 2.460 1,400 +0.03(+1.23%)
Nov 17, 2010 2.430 2.430 2.430 2.430 200 -0.04(-1.62%)
Nov 16, 2010 2.460 2.490 2.340 2.470 10,904 -0.01(-0.40%)
Nov 15, 2010 2.390 2.480 2.250 2.480 12,700 +0.12(+5.08%)
Nov 12, 2010 2.450 2.480 2.360 2.360 2,200 -0.02(-0.84%)
Nov 11, 2010 2.600 2.600 2.380 2.380 8,836 -0.02(-0.83%)
Nov 10, 2010 2.210 2.400 2.210 2.400 9,091 +0.08(+3.45%)
Nov 09, 2010 2.250 2.340 2.210 2.320 4,900 -0.01(-0.43%)
Nov 08, 2010 2.220 2.351 2.180 2.330 2,635 -0.07(-2.92%)
Nov 05, 2010 2.300 2.400 2.180 2.400 8,100 +0.00(+0.00%)
Nov 04, 2010 2.400 2.400 2.325 2.400 2,800 -0.04(-1.84%)
Nov 03, 2010 2.210 2.445 2.150 2.445 7,103 +0.23(+10.59%)
Nov 02, 2010 2.230 2.230 2.211 2.211 633 -0.07(-3.04%)
Nov 01, 2010 2.240 2.290 2.196 2.280 3,500 -0.01(-0.44%)
Oct 29, 2010 2.230 2.300 2.070 2.290 12,342 -0.06(-2.55%)
Oct 26, 2010 2.400 2.350 2.350 2.350 6,200 -0.05(-2.08%)
Oct 22, 2010 2.490 2.400 2.400 2.400 1,200 +0.00(+0.14%)
Oct 21, 2010 2.270 2.400 2.263 2.397 1,900 +0.16(+7.00%)
Oct 20, 2010 2.230 2.240 2.230 2.240 400 +0.04(+1.82%)
Oct 19, 2010 2.200 2.200 2.200 2.200 444 +0.00(+0.00%)
Oct 18, 2010 2.220 2.230 2.200 2.200 2,500 +0.00(+0.00%)
Oct 14, 2010 2.230 2.200 2.200 2.200 3,700 -0.08(-3.51%)
Oct 13, 2010 2.111 2.335 2.111 2.280 2,800 +0.14(+6.54%)
Oct 12, 2010 2.110 2.150 2.050 2.140 6,000 -0.02(-0.92%)
Oct 11, 2010 2.190 2.190 2.160 2.160 7,800 -0.08(-3.57%)
Oct 08, 2010 2.270 2.270 2.240 2.240 5,700 -0.10(-4.15%)
Oct 07, 2010 2.390 2.390 2.200 2.337 10,635 -0.03(-1.39%)
Oct 06, 2010 2.390 2.400 2.370 2.370 3,300 -0.02(-0.84%)
Oct 05, 2010 2.340 2.390 2.320 2.390 2,300 +0.09(+3.91%)
Oct 04, 2010 2.350 2.350 2.300 2.300 6,100 +0.05(+2.22%)
Oct 01, 2010 2.250 2.280 2.250 2.250 1,600 -0.03(-1.32%)
Sep 30, 2010 2.170 2.280 2.170 2.280 21,503 +0.07(+3.17%)
Sep 29, 2010 2.250 2.250 2.120 2.210 13,300 +0.00(+0.00%)
Sep 28, 2010 2.010 2.230 2.000 2.210 55,466 +0.24(+12.20%)
Sep 27, 2010 1.870 2.030 1.870 1.970 1,831 +0.01(+0.49%)
Sep 24, 2010 1.920 2.010 1.830 1.960 2,949 -0.04(-2.00%)
Sep 23, 2010 2.000 2.029 2.000 2.000 2,440 +0.00(+0.00%)
Sep 22, 2010 2.040 2.040 1.950 2.000 1,600 -0.05(-2.44%)
Sep 21, 2010 2.030 2.050 2.000 2.050 5,800 +0.02(+0.99%)
Sep 20, 2010 2.050 2.050 2.000 2.030 9,950 -0.02(-0.98%)
Sep 17, 2010 2.030 2.050 2.000 2.050 8,718 +0.03(+1.49%)
Sep 15, 2010 2.020 2.020 2.000 2.020 5,316 +0.04(+2.02%)
Sep 14, 2010 1.980 1.980 1.980 1.980 300 +0.02(+1.02%)
Sep 10, 2010 1.950 1.960 1.960 1.960 1,900 +0.02(+1.03%)
Sep 09, 2010 1.930 1.950 1.905 1.940 1,350 +0.07(+3.74%)
Sep 08, 2010 1.840 1.910 1.840 1.870 12,700 +0.04(+2.19%)
Sep 07, 2010 1.804 1.830 1.800 1.830 3,778 +0.02(+1.10%)
Sep 03, 2010 1.880 1.990 1.720 1.810 31,429 -0.12(-6.22%)
Sep 02, 2010 1.890 1.930 1.810 1.930 6,924 +0.07(+3.76%)
Sep 01, 2010 1.850 1.970 1.850 1.860 5,600 -0.06(-3.25%)
Aug 31, 2010 1.800 1.923 1.760 1.923 8,187 +0.09(+5.05%)
Aug 30, 2010 1.810 1.900 1.790 1.830 4,450 +0.05(+2.58%)
Aug 27, 2010 1.940 1.960 1.770 1.784 4,000 -0.02(-0.89%)
Aug 26, 2010 1.750 1.800 1.710 1.800 6,000 +0.05(+2.86%)
Aug 25, 2010 1.860 1.900 1.750 1.750 11,175 -0.12(-6.42%)
Aug 24, 2010 1.900 1.900 1.870 1.870 1,568 +0.01(+0.54%)
Aug 23, 2010 1.850 1.870 1.820 1.860 1,500 -0.03(-1.59%)
Aug 20, 2010 1.990 1.990 1.800 1.890 18,944 +0.07(+3.85%)
Aug 19, 2010 1.660 1.880 1.610 1.820 42,878 -0.25(-12.08%)
Aug 18, 2010 1.890 2.070 1.890 2.070 11,700 +0.05(+2.48%)
Aug 17, 2010 1.880 2.070 1.850 2.020 15,068 +0.12(+6.32%)
Aug 16, 2010 2.000 2.000 1.870 1.900 10,107 -0.16(-7.77%)
Aug 13, 2010 1.940 2.060 1.850 2.060 8,400 +0.13(+6.74%)
Aug 11, 2010 1.930 1.930 1.930 1.930 1,000 +0.00(+0.00%)
Aug 10, 2010 2.030 2.030 1.930 1.930 6,447 -0.15(-7.21%)
Aug 09, 2010 2.150 2.150 2.080 2.080 695 +0.02(+0.73%)
Aug 06, 2010 2.100 2.100 2.065 2.065 600 +0.09(+4.82%)
Aug 05, 2010 1.990 1.990 1.970 1.970 260 -0.05(-2.67%)
Aug 04, 2010 2.160 2.170 2.024 2.024 1,886 -0.01(-0.30%)
Aug 03, 2010 1.950 2.030 1.940 2.030 4,136 +0.03(+1.50%)
Aug 02, 2010 1.990 2.000 1.951 2.000 5,440 -0.02(-0.74%)
Jul 30, 2010 1.960 2.048 1.940 2.015 7,718 +0.06(+2.81%)
Jul 29, 2010 1.980 2.140 1.960 1.960 4,800 -0.08(-3.94%)
Jul 28, 2010 2.000 2.060 1.970 2.040 3,000 +0.00(+0.00%)
Jul 27, 2010 1.950 2.080 1.950 2.040 18,338 +0.05(+2.53%)
Jul 26, 2010 2.020 2.020 1.970 1.990 1,663 -0.09(-4.10%)
Jul 23, 2010 2.070 2.080 2.000 2.075 13,800 -0.06(-3.04%)
Jul 22, 2010 2.080 2.190 2.066 2.140 5,767 +0.01(+0.31%)
Jul 21, 2010 2.030 2.190 1.950 2.133 5,725 +0.10(+5.09%)
Jul 20, 2010 2.000 2.090 2.000 2.030 5,366 +0.02(+1.22%)
Jul 19, 2010 2.030 2.030 2.006 2.006 1,680 -0.05(-2.65%)
Jul 16, 2010 1.990 2.081 1.990 2.060 3,800 -0.13(-5.94%)
Jul 15, 2010 1.980 2.190 1.950 2.190 800 +0.09(+4.29%)
Jul 14, 2010 2.040 2.100 1.930 2.100 10,572 -0.02(-0.94%)
Jul 13, 2010 2.100 2.130 2.040 2.120 8,951 +0.02(+0.95%)
Jul 12, 2010 2.010 2.150 1.900 2.100 8,875 +0.09(+4.48%)
Jul 09, 2010 1.950 2.010 1.950 2.010 14,538 +0.06(+3.08%)
Jul 08, 2010 1.930 1.950 1.900 1.950 21,979 -0.02(-1.02%)
Jul 07, 2010 2.093 2.093 1.960 1.970 2,300 -0.03(-1.50%)
Jul 06, 2010 2.000 2.000 2.000 2.000 2,500 -0.01(-0.50%)
Jul 02, 2010 2.040 2.170 2.000 2.010 5,757 -0.05(-2.43%)
Jul 01, 2010 2.215 2.220 2.060 2.060 8,110 -0.16(-7.21%)
Jun 30, 2010 2.110 2.220 2.100 2.220 8,366 +0.05(+2.46%)
Jun 29, 2010 2.140 2.190 2.100 2.167 3,973 -0.02(-1.06%)
Jun 25, 2010 2.190 2.210 2.190 2.190 750 -0.02(-0.90%)
Jun 24, 2010 2.160 2.210 2.160 2.210 3,900 +0.04(+1.84%)
Jun 23, 2010 2.110 2.230 2.100 2.170 6,247 +0.03(+1.40%)
Jun 22, 2010 2.110 2.170 2.110 2.140 3,644 -0.06(-2.73%)
Jun 21, 2010 2.250 2.250 2.120 2.200 5,700 +0.00(+0.00%)
Jun 18, 2010 2.190 2.202 2.160 2.200 5,784 -0.02(-0.90%)
Jun 17, 2010 2.190 2.220 2.160 2.220 27,755 +0.01(+0.63%)
Jun 16, 2010 2.210 2.210 2.150 2.206 4,000 +0.03(+1.19%)
Jun 15, 2010 2.150 2.181 2.110 2.180 7,800 +0.07(+3.32%)
Jun 14, 2010 2.260 2.260 2.110 2.110 4,300 -0.08(-3.65%)
Jun 11, 2010 2.140 2.190 2.140 2.190 1,700 -0.02(-0.90%)
Jun 10, 2010 2.150 2.210 2.120 2.210 19,888 +0.06(+2.79%)
Jun 09, 2010 2.320 2.320 2.010 2.150 29,667 -0.09(-4.02%)
Jun 08, 2010 2.530 2.530 2.231 2.240 23,031 -0.29(-11.46%)
Jun 07, 2010 2.550 2.550 2.500 2.530 11,506 -0.06(-2.32%)
Jun 04, 2010 2.550 2.600 2.550 2.590 7,800 +0.04(+1.57%)
Jun 03, 2010 2.630 2.660 2.550 2.550 12,419 -0.01(-0.39%)
Jun 02, 2010 2.580 2.600 2.550 2.560 10,664 -0.02(-0.78%)
Jun 01, 2010 2.650 2.660 2.580 2.580 2,876 -0.02(-0.77%)
May 28, 2010 2.660 2.690 2.580 2.600 6,100 -0.06(-2.26%)
May 27, 2010 2.630 2.660 2.570 2.660 8,800 +0.01(+0.49%)
May 26, 2010 2.770 2.770 2.560 2.647 11,464 -0.11(-3.99%)
May 25, 2010 2.530 2.757 2.530 2.757 20,011 +0.09(+3.25%)
May 24, 2010 2.670 2.670 2.560 2.670 2,600 -0.06(-2.08%)
May 21, 2010 2.640 2.727 2.640 2.727 4,963 +0.07(+2.52%)
May 20, 2010 2.490 2.700 2.490 2.660 27,648 -0.02(-0.56%)
May 19, 2010 2.580 2.730 2.510 2.675 7,405 +0.07(+2.88%)
May 18, 2010 2.610 2.750 2.550 2.600 8,000 +0.03(+1.34%)
May 17, 2010 2.560 2.620 2.530 2.566 9,965 -0.05(-2.08%)
May 14, 2010 2.680 2.700 2.550 2.620 33,954 -0.12(-4.38%)
May 13, 2010 2.650 2.770 2.630 2.740 20,510 -0.01(-0.36%)
May 12, 2010 2.670 2.810 2.620 2.750 19,375 +0.15(+5.77%)
May 11, 2010 2.594 2.820 2.510 2.600 32,728 +0.06(+2.36%)
May 10, 2010 2.590 2.704 2.450 2.540 19,453 +0.11(+4.53%)
May 07, 2010 2.610 2.871 2.430 2.430 17,710 -0.12(-4.71%)
May 06, 2010 2.890 2.960 2.350 2.550 52,447 +0.04(+1.59%)
May 05, 2010 2.600 2.920 2.460 2.510 115,177 -0.48(-16.05%)
May 04, 2010 2.750 3.840 2.750 2.990 995,627 +0.70(+30.57%)
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.