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, 2012 1.960 1.960 1.900 1.925 1,500 -0.07(-3.74%)
Apr 27, 2012 1.940 2.000 1.940 2.000 600 +0.00(+0.00%)
Apr 26, 2012 1.950 2.000 1.950 2.000 4,064 +0.01(+0.50%)
Apr 25, 2012 1.920 1.990 1.910 1.990 1,400 -0.01(-0.50%)
Apr 24, 2012 2.000 2.000 1.900 2.000 27,661 -0.02(-1.00%)
Apr 23, 2012 2.040 2.040 2.020 2.020 4,426 +0.01(+0.50%)
Apr 20, 2012 2.050 2.050 2.010 2.010 11,236 -0.04(-1.95%)
Apr 19, 2012 2.000 2.050 2.000 2.050 2,617 +0.08(+4.06%)
Apr 18, 2012 1.910 1.970 1.910 1.970 27,800 +0.00(+0.00%)
Apr 17, 2012 1.880 1.970 1.880 1.970 8,800 +0.05(+2.60%)
Apr 16, 2012 1.910 1.970 1.910 1.920 1,850 +0.01(+0.47%)
Apr 13, 2012 1.910 1.977 1.910 1.911 3,700 -0.08(-3.97%)
Apr 12, 2012 1.920 2.000 1.900 1.990 15,060 +0.09(+4.74%)
Apr 11, 2012 2.000 2.000 1.900 1.900 73,777 -0.15(-7.32%)
Apr 10, 2012 2.010 2.050 2.000 2.050 14,250 +0.02(+0.99%)
Apr 09, 2012 2.010 2.050 2.000 2.030 650 -0.00(-0.12%)
Apr 05, 2012 2.010 2.040 2.010 2.033 2,000 +0.02(+1.12%)
Apr 04, 2012 1.990 2.014 1.990 2.010 34,231 +0.03(+1.52%)
Apr 03, 2012 2.000 2.030 1.980 1.980 108,250 -0.03(-1.49%)
Apr 02, 2012 2.030 2.030 1.980 2.010 2,150 -0.01(-0.50%)
Mar 30, 2012 1.990 2.020 1.990 2.020 5,994 +0.03(+1.51%)
Mar 29, 2012 1.990 1.990 1.990 1.990 3,683 +0.00(+0.00%)
Mar 28, 2012 2.000 2.000 1.950 1.990 12,500 -0.06(-2.93%)
Mar 27, 2012 2.040 2.050 1.950 2.050 14,654 +0.00(+0.00%)
Mar 26, 2012 1.990 2.050 1.990 2.050 9,900 +0.07(+3.54%)
Mar 23, 2012 1.980 1.980 1.980 1.980 400 +0.01(+0.51%)
Mar 22, 2012 1.970 1.970 1.970 1.970 500 -0.06(-2.95%)
Mar 21, 2012 1.960 2.030 1.920 2.030 9,166 +0.05(+2.52%)
Mar 20, 2012 1.930 1.980 1.930 1.980 3,630 +0.00(+0.00%)
Mar 19, 2012 2.100 2.100 1.910 1.980 16,680 -0.16(-7.48%)
Mar 16, 2012 2.033 2.140 2.020 2.140 1,100 +0.02(+0.94%)
Mar 15, 2012 2.110 2.120 2.100 2.120 2,250 +0.07(+3.41%)
Mar 14, 2012 2.050 2.050 2.020 2.050 2,850 +0.01(+0.49%)
Mar 13, 2012 2.010 2.040 2.000 2.040 11,460 +0.03(+1.69%)
Mar 12, 2012 2.050 2.050 2.000 2.006 8,000 -0.05(-2.62%)
Mar 09, 2012 2.080 2.100 2.020 2.060 3,200 -0.02(-0.96%)
Mar 08, 2012 2.050 2.080 2.050 2.080 19,290 +0.03(+1.46%)
Mar 07, 2012 1.990 2.050 1.990 2.050 2,300 +0.06(+3.02%)
Mar 06, 2012 2.010 2.020 1.980 1.990 9,706 -0.03(-1.49%)
Mar 05, 2012 1.990 2.020 1.990 2.020 4,265 +0.03(+1.51%)
Mar 01, 2012 2.030 1.990 1.990 1.990 2,400 -0.01(-0.35%)
Feb 29, 2012 1.900 2.060 1.900 1.997 52,500 +0.03(+1.37%)
Feb 28, 2012 1.950 1.970 1.950 1.970 12,000 -0.04(-1.99%)
Feb 27, 2012 2.010 2.032 1.970 2.010 5,651 +0.00(+0.00%)
Feb 24, 2012 2.070 2.120 1.950 2.010 8,117 -0.03(-1.47%)
Feb 23, 2012 2.030 2.050 2.030 2.040 27,200 +0.02(+0.99%)
Feb 22, 2012 1.950 2.040 1.950 2.020 5,030 +0.04(+2.03%)
Feb 21, 2012 1.960 2.010 1.950 1.980 25,800 +0.06(+3.12%)
Feb 17, 2012 1.910 1.950 1.910 1.920 23,091 +0.02(+1.05%)
Feb 16, 2012 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Feb 15, 2012 1.850 1.960 1.780 1.900 41,200 +0.08(+4.40%)
Feb 14, 2012 1.960 2.000 1.700 1.820 66,547 -0.18(-9.00%)
Feb 13, 2012 2.000 2.040 1.910 2.000 25,650 -0.04(-1.97%)
Feb 10, 2012 1.900 2.040 1.900 2.040 18,931 +0.11(+5.70%)
Feb 09, 2012 2.010 2.030 1.910 1.930 22,678 -0.07(-3.50%)
Feb 08, 2012 1.910 2.190 1.910 2.000 167,153 +0.11(+5.82%)
Feb 07, 2012 1.890 1.950 1.800 1.890 12,480 +0.08(+4.42%)
Feb 06, 2012 1.650 2.000 1.650 1.810 79,731 +0.21(+13.12%)
Feb 03, 2012 1.900 1.900 1.600 1.600 81,181 -0.29(-15.34%)
Feb 02, 2012 1.890 1.890 1.886 1.890 2,735 +0.00(+0.00%)
Feb 01, 2012 1.890 1.890 1.890 1.890 200 +0.04(+2.16%)
Jan 31, 2012 1.830 1.910 1.830 1.850 10,150 -0.05(-2.63%)
Jan 30, 2012 1.840 1.913 1.820 1.900 3,750 -0.05(-2.56%)
Jan 27, 2012 1.950 1.950 1.950 1.950 700 +0.05(+2.63%)
Jan 25, 2012 1.900 1.900 1.900 1.900 7,600 +0.09(+4.97%)
Jan 24, 2012 1.900 1.900 1.810 1.810 12,035 -0.06(-3.21%)
Jan 23, 2012 1.870 2.000 1.870 1.870 4,753 -0.13(-6.50%)
Jan 18, 2012 1.860 2.000 2.000 2.000 16,300 +0.11(+5.82%)
Jan 17, 2012 1.950 1.950 1.890 1.890 7,347 +0.00(+0.11%)
Jan 13, 2012 1.888 1.888 1.888 1.888 500 -0.08(-4.16%)
Jan 12, 2012 1.852 1.970 1.852 1.970 900 +0.04(+2.07%)
Jan 10, 2012 1.860 1.930 1.930 1.930 4,000 -0.01(-0.52%)
Jan 09, 2012 1.850 1.990 1.810 1.940 2,730 +0.04(+2.11%)
Jan 06, 2012 1.860 1.920 1.860 1.900 5,400 +0.00(+0.00%)
Jan 05, 2012 1.880 2.010 1.860 1.900 1,600 +0.00(+0.00%)
Jan 04, 2012 1.840 2.020 1.840 1.900 22,550 -0.14(-6.86%)
Dec 30, 2011 1.810 2.040 1.810 2.040 8,171 +0.14(+7.37%)
Dec 29, 2011 1.850 1.900 1.840 1.900 3,250 +0.08(+4.40%)
Dec 28, 2011 1.960 1.960 1.810 1.820 3,238 -0.08(-4.21%)
Dec 27, 2011 1.820 1.930 1.820 1.900 5,800 -0.07(-3.55%)
Dec 23, 2011 1.880 1.970 1.880 1.970 2,803 +0.02(+1.17%)
Dec 21, 2011 1.870 1.947 1.870 1.947 1,400 -0.05(-2.32%)
Dec 20, 2011 2.040 2.040 1.870 1.994 600 +0.01(+0.43%)
Dec 19, 2011 2.000 2.000 1.860 1.985 23,250 -0.01(-0.75%)
Dec 16, 2011 1.870 2.000 1.870 2.000 600 +0.01(+0.50%)
Dec 15, 2011 1.960 2.000 1.960 1.990 4,500 +0.01(+0.51%)
Dec 14, 2011 1.970 1.980 1.960 1.980 4,494 +0.00(+0.00%)
Dec 13, 2011 1.920 1.980 1.911 1.980 2,157 -0.02(-1.00%)
Dec 09, 2011 2.000 2.000 2.000 2.000 0 +0.11(+5.82%)
Dec 08, 2011 1.970 2.000 1.870 1.890 844 -0.10(-5.03%)
Dec 07, 2011 1.860 1.990 1.850 1.990 19,000 +0.13(+6.99%)
Dec 06, 2011 1.935 1.950 1.800 1.860 35,249 -0.16(-7.92%)
Dec 05, 2011 1.982 2.020 1.880 2.020 1,100 +0.05(+2.54%)
Dec 02, 2011 1.910 2.080 1.880 1.970 34,180 +0.09(+4.79%)
Dec 01, 2011 1.960 2.080 1.840 1.880 54,699 -0.28(-12.94%)
Nov 30, 2011 1.950 2.200 1.883 2.159 11,000 +0.29(+15.48%)
Nov 29, 2011 2.000 2.000 1.870 1.870 11,975 -0.21(-10.10%)
Nov 28, 2011 2.080 2.080 2.064 2.080 2,100 +0.05(+2.46%)
Nov 25, 2011 1.909 2.030 1.909 2.030 1,800 -0.01(-0.49%)
Nov 23, 2011 2.180 2.210 1.980 2.040 4,625 -0.16(-7.27%)
Nov 22, 2011 2.000 2.200 2.000 2.200 32,309 +0.07(+3.29%)
Nov 21, 2011 2.020 2.150 1.900 2.130 18,458 +0.10(+4.93%)
Nov 18, 2011 1.990 2.140 1.990 2.030 21,070 +0.06(+3.20%)
Nov 17, 2011 1.990 2.000 1.860 1.967 8,600 -0.03(-1.65%)
Nov 16, 2011 1.870 2.000 1.860 2.000 7,364 +0.10(+5.26%)
Nov 15, 2011 1.860 2.000 1.860 1.900 5,625 +0.02(+1.06%)
Nov 14, 2011 1.900 2.100 1.850 1.880 19,000 -0.15(-7.39%)
Nov 11, 2011 1.990 2.090 1.970 2.030 10,313 +0.06(+3.05%)
Nov 10, 2011 1.910 1.990 1.910 1.970 12,913 +0.16(+8.84%)
Nov 09, 2011 1.950 1.953 1.810 1.810 9,612 -0.14(-7.18%)
Nov 08, 2011 1.950 1.990 1.930 1.950 34,462 +0.11(+5.98%)
Nov 07, 2011 1.660 2.100 1.660 1.840 36,268 +0.10(+5.75%)
Nov 04, 2011 1.800 1.800 1.650 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.650 1.790 1.650 1.720 5,100 +0.07(+4.24%)
Nov 02, 2011 1.640 1.651 1.640 1.650 894 +0.01(+0.61%)
Nov 01, 2011 1.710 1.710 1.637 1.640 2,097 -0.06(-3.53%)
Oct 31, 2011 1.800 1.800 1.700 1.700 2,250 -0.05(-2.86%)
Oct 28, 2011 1.840 1.840 1.750 1.750 1,650 -0.09(-4.89%)
Oct 27, 2011 1.770 1.842 1.770 1.840 2,950 +0.01(+0.55%)
Oct 26, 2011 1.830 1.830 1.830 1.830 4,936 +0.00(+0.00%)
Oct 24, 2011 1.750 1.830 1.830 1.830 11,200 +0.15(+8.93%)
Oct 21, 2011 1.640 1.680 1.640 1.680 300 -0.03(-1.75%)
Oct 20, 2011 1.730 1.770 1.710 1.710 1,300 +0.01(+0.59%)
Oct 19, 2011 1.700 1.770 1.652 1.700 1,600 +0.05(+3.03%)
Oct 18, 2011 1.500 1.670 1.500 1.650 11,657 -0.12(-6.91%)
Oct 17, 2011 1.800 1.800 1.772 1.772 3,400 -0.06(-3.15%)
Oct 14, 2011 1.840 1.840 1.830 1.830 13,787 -0.03(-1.61%)
Oct 12, 2011 1.530 1.860 1.860 1.860 11,000 +0.05(+2.76%)
Oct 11, 2011 1.896 1.896 1.810 1.810 8,000 -0.07(-3.72%)
Oct 10, 2011 1.880 1.880 1.880 1.880 3,000 -0.10(-5.05%)
Oct 07, 2011 1.850 1.980 1.800 1.980 2,545 +0.00(+0.00%)
Oct 06, 2011 1.900 2.000 1.780 1.980 10,009 +0.00(+0.00%)
Oct 05, 2011 1.890 2.000 1.890 1.980 1,600 -0.02(-1.00%)
Oct 04, 2011 1.830 2.000 1.810 2.000 1,200 +0.16(+8.70%)
Oct 03, 2011 1.760 2.000 1.760 1.840 3,225 -0.09(-4.66%)
Sep 30, 2011 1.930 1.930 1.930 1.930 100 +0.08(+4.32%)
Sep 29, 2011 2.000 2.000 1.770 1.850 17,383 -0.13(-6.57%)
Sep 28, 2011 2.000 2.110 1.980 1.980 22,109 -0.02(-1.00%)
Sep 27, 2011 2.000 2.000 2.000 2.000 2,716 -0.04(-1.96%)
Sep 23, 2011 2.030 2.040 2.040 2.040 4,100 -0.06(-2.86%)
Sep 21, 2011 2.070 2.100 2.100 2.100 2,500 -0.01(-0.47%)
Sep 20, 2011 2.100 2.200 2.100 2.110 7,502 +0.04(+1.93%)
Sep 16, 2011 2.190 2.070 2.070 2.070 4,400 -0.13(-5.91%)
Sep 15, 2011 2.240 2.240 2.150 2.200 11,950 -0.09(-3.93%)
Sep 14, 2011 2.290 2.290 2.290 2.290 600 +0.00(+0.00%)
Sep 12, 2011 2.290 2.290 2.290 2.290 0 +0.02(+0.88%)
Sep 09, 2011 2.210 2.310 2.140 2.270 1,541 -0.05(-2.16%)
Sep 08, 2011 2.300 2.320 2.300 2.320 2,500 +0.09(+4.04%)
Sep 07, 2011 2.190 2.320 2.190 2.230 2,300 -0.02(-0.89%)
Sep 06, 2011 2.240 2.320 2.110 2.250 26,098 -0.04(-1.75%)
Sep 01, 2011 2.210 2.290 2.290 2.290 2,400 +0.09(+4.09%)
Aug 31, 2011 2.320 2.320 2.200 2.200 300 -0.11(-4.76%)
Aug 30, 2011 2.420 2.420 2.300 2.310 12,268 -0.12(-4.94%)
Aug 29, 2011 2.390 2.430 2.390 2.430 4,733 +0.15(+6.35%)
Aug 25, 2011 2.290 2.285 2.285 2.285 1,100 -0.09(-3.99%)
Aug 24, 2011 2.260 2.430 2.260 2.380 2,300 -0.02(-0.83%)
Aug 23, 2011 2.280 2.400 2.264 2.400 9,100 +0.05(+2.13%)
Aug 22, 2011 2.250 2.350 2.210 2.350 550 +0.06(+2.58%)
Aug 19, 2011 2.300 2.300 2.251 2.291 1,200 -0.05(-2.10%)
Aug 18, 2011 2.400 2.400 2.250 2.340 6,600 +0.09(+4.00%)
Aug 17, 2011 2.380 2.380 2.250 2.250 1,600 -0.10(-4.26%)
Aug 16, 2011 2.300 2.400 2.170 2.350 7,200 -0.04(-1.67%)
Aug 15, 2011 2.440 2.440 2.390 2.390 300 -0.01(-0.42%)
Aug 12, 2011 2.360 2.500 2.261 2.400 14,600 +0.15(+6.67%)
Aug 11, 2011 2.250 2.250 2.250 2.250 3,700 +0.04(+1.81%)
Aug 10, 2011 2.140 2.250 2.120 2.210 6,724 +0.02(+0.91%)
Aug 09, 2011 2.160 2.300 2.080 2.190 16,325 +0.04(+1.86%)
Aug 08, 2011 2.270 2.450 2.150 2.150 15,200 -0.05(-2.27%)
Aug 05, 2011 2.280 2.280 2.150 2.200 5,981 -0.04(-1.79%)
Aug 04, 2011 2.310 2.380 2.240 2.240 1,600 -0.07(-3.03%)
Aug 03, 2011 2.420 2.440 2.300 2.310 2,700 +0.08(+3.59%)
Aug 02, 2011 2.300 2.330 2.220 2.230 29,530 -0.09(-3.88%)
Aug 01, 2011 2.400 2.490 2.310 2.320 4,400 -0.08(-3.33%)
Jul 28, 2011 2.460 2.400 2.400 2.400 2,000 -0.06(-2.44%)
Jul 27, 2011 2.530 2.530 2.405 2.460 2,499 +0.08(+3.36%)
Jul 26, 2011 2.400 2.500 2.370 2.380 14,542 -0.06(-2.42%)
Jul 25, 2011 2.310 2.439 2.310 2.439 19,726 +0.04(+1.63%)
Jul 22, 2011 2.371 2.440 2.370 2.400 10,140 +0.03(+1.27%)
Jul 21, 2011 2.410 2.440 2.370 2.370 4,200 +0.00(+0.00%)
Jul 20, 2011 2.491 2.530 2.360 2.370 11,700 -0.10(-4.04%)
Jul 19, 2011 2.470 2.470 2.380 2.470 1,462 +0.07(+2.91%)
Jul 18, 2011 2.400 2.450 2.310 2.400 29,765 +0.02(+0.84%)
Jul 15, 2011 2.400 2.400 2.380 2.380 41,560 -0.02(-0.83%)
Jul 14, 2011 2.400 2.400 2.400 2.400 1,400 +0.00(+0.00%)
Jul 13, 2011 2.440 2.440 2.390 2.400 10,800 +0.00(+0.00%)
Jul 12, 2011 2.460 2.480 2.400 2.400 4,062 -0.07(-2.83%)
Jul 11, 2011 2.390 2.530 2.380 2.470 14,800 +0.07(+2.92%)
Jul 07, 2011 2.400 2.400 2.400 2.400 2,900 +0.00(+0.00%)
Jul 06, 2011 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Jul 05, 2011 2.410 2.470 2.400 2.400 9,500 -0.11(-4.38%)
Jun 30, 2011 2.430 2.510 2.510 2.510 6,800 +0.05(+2.03%)
Jun 29, 2011 2.510 2.580 2.411 2.460 16,300 -0.08(-3.15%)
Jun 28, 2011 2.500 2.550 2.500 2.540 7,400 +0.12(+4.96%)
Jun 27, 2011 2.500 2.500 2.420 2.420 5,150 -0.07(-2.67%)
Jun 24, 2011 2.520 2.520 2.420 2.486 5,700 -0.04(-1.72%)
Jun 23, 2011 2.460 2.530 2.460 2.530 1,200 +0.03(+1.09%)
Jun 21, 2011 2.490 2.503 2.503 2.503 21,100 +0.03(+1.32%)
Jun 20, 2011 2.470 2.520 2.470 2.470 4,228 -0.04(-1.59%)
Jun 17, 2011 2.400 2.510 2.380 2.510 1,928 +0.11(+4.58%)
Jun 16, 2011 2.410 2.410 2.340 2.400 2,000 -0.00(-0.06%)
Jun 15, 2011 2.480 2.500 2.350 2.401 4,940 -0.05(-1.98%)
Jun 14, 2011 2.400 2.510 2.320 2.450 9,700 +0.05(+2.08%)
Jun 13, 2011 2.450 2.450 2.340 2.400 5,800 -0.05(-2.04%)
Jun 10, 2011 2.400 2.490 2.400 2.450 17,190 +0.04(+1.66%)
Jun 09, 2011 2.370 2.410 2.370 2.410 3,900 +0.01(+0.42%)
Jun 08, 2011 2.370 2.400 2.360 2.400 12,272 +0.03(+1.27%)
Jun 07, 2011 2.440 2.450 2.350 2.370 4,550 -0.07(-2.81%)
Jun 06, 2011 2.510 2.660 2.380 2.438 15,500 -0.05(-2.07%)
Jun 03, 2011 2.420 2.490 2.420 2.490 6,543 +0.19(+8.26%)
May 24, 2011 2.260 2.300 2.250 2.300 50,250 +0.05(+2.22%)
May 23, 2011 2.230 2.310 2.230 2.250 9,825 +0.00(+0.00%)
May 20, 2011 2.300 2.350 2.250 2.250 20,923 -0.03(-1.32%)
May 19, 2011 2.320 2.320 2.250 2.280 17,576 -0.07(-2.98%)
May 18, 2011 2.310 2.350 2.290 2.350 3,400 +0.05(+2.17%)
May 17, 2011 2.310 2.310 2.300 2.300 900 +0.00(+0.00%)
May 16, 2011 2.260 2.400 2.220 2.300 17,538 +0.02(+0.88%)
May 13, 2011 2.190 2.286 2.190 2.280 64,200 +0.08(+3.64%)
May 12, 2011 2.180 2.200 2.150 2.200 2,500 +0.00(+0.14%)
May 11, 2011 2.210 2.210 2.135 2.197 8,500 -0.05(-2.36%)
May 10, 2011 2.350 2.350 2.220 2.250 39,075 -0.05(-2.18%)
May 09, 2011 2.300 2.360 2.300 2.300 3,020 +0.00(+0.00%)
May 06, 2011 2.350 2.350 2.300 2.300 2,100 -0.04(-1.71%)
May 05, 2011 2.340 2.340 2.330 2.340 600 +0.00(+0.00%)
May 04, 2011 2.310 2.340 2.300 2.340 1,265 +0.04(+1.73%)
May 03, 2011 2.310 2.400 2.300 2.300 9,635 -0.03(-1.29%)
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.