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 (%)
Jul 31, 2012 2.470 2.561 2.400 2.561 8,712 +0.08(+3.30%)
Jul 30, 2012 2.490 2.620 2.420 2.479 32,322 -0.12(-4.63%)
Jul 27, 2012 2.650 2.650 2.500 2.600 32,796 -0.07(-2.63%)
Jul 26, 2012 2.820 2.820 2.670 2.670 10,303 -0.07(-2.55%)
Jul 25, 2012 2.820 2.820 2.710 2.740 4,682 +0.02(+0.74%)
Jul 24, 2012 2.800 2.990 2.720 2.720 11,251 -0.05(-1.81%)
Jul 23, 2012 3.070 3.070 2.750 2.770 34,061 -0.33(-10.64%)
Jul 20, 2012 3.170 3.230 2.860 3.100 21,657 -0.04(-1.27%)
Jul 19, 2012 3.050 3.229 3.050 3.140 11,214 +0.09(+2.95%)
Jul 18, 2012 3.320 3.390 3.050 3.050 43,242 -0.34(-10.03%)
Jul 17, 2012 3.440 3.440 2.990 3.390 62,760 +0.21(+6.60%)
Jul 16, 2012 3.090 3.650 2.910 3.180 266,341 +0.28(+9.66%)
Jul 13, 2012 2.900 3.070 2.830 2.900 27,066 +0.09(+3.27%)
Jul 12, 2012 2.600 2.970 2.600 2.808 76,142 +0.30(+11.88%)
Jul 11, 2012 2.290 2.550 2.290 2.510 77,385 +0.21(+9.13%)
Jul 10, 2012 2.300 2.380 2.150 2.300 13,256 +0.00(+0.00%)
Jul 09, 2012 2.240 2.300 2.240 2.300 6,700 +0.06(+2.68%)
Jul 06, 2012 2.223 2.250 2.200 2.240 900 -0.01(-0.44%)
Jul 05, 2012 2.160 2.250 2.160 2.250 3,030 +0.04(+1.81%)
Jul 03, 2012 2.210 2.230 2.200 2.210 2,400 -0.12(-4.99%)
Jul 02, 2012 2.340 2.350 2.320 2.326 2,450 -0.01(-0.60%)
Jun 29, 2012 2.200 2.340 2.200 2.340 9,650 +0.15(+6.85%)
Jun 28, 2012 2.310 2.310 2.190 2.190 500 -0.16(-6.81%)
Jun 27, 2012 2.350 2.360 2.350 2.350 12,000 +0.00(+0.00%)
Jun 26, 2012 2.290 2.350 2.290 2.350 14,700 +0.10(+4.44%)
Jun 25, 2012 2.220 2.250 2.150 2.250 10,700 +0.00(+0.00%)
Jun 22, 2012 2.160 2.250 2.160 2.250 1,200 +0.02(+1.01%)
Jun 21, 2012 2.240 2.250 2.169 2.228 2,100 -0.02(-1.00%)
Jun 20, 2012 2.240 2.250 2.170 2.250 794 +0.07(+3.21%)
Jun 19, 2012 2.190 2.190 2.180 2.180 1,092 -0.01(-0.46%)
Jun 18, 2012 2.190 2.190 2.190 2.190 1,400 +0.00(+0.00%)
Jun 15, 2012 2.230 2.230 2.190 2.190 3,983 -0.10(-4.37%)
Jun 14, 2012 2.260 2.300 2.260 2.290 800 +0.07(+3.15%)
Jun 12, 2012 2.230 2.220 2.220 2.220 2,300 +0.07(+3.26%)
Jun 11, 2012 2.330 2.450 2.150 2.150 32,945 -0.17(-7.46%)
Jun 08, 2012 2.200 2.360 2.200 2.323 14,098 +0.12(+5.60%)
Jun 07, 2012 2.220 2.250 2.200 2.200 27,700 -0.02(-0.90%)
Jun 06, 2012 2.260 2.260 2.190 2.220 7,600 +0.07(+3.19%)
Jun 05, 2012 2.170 2.280 2.140 2.151 18,300 +0.01(+0.53%)
Jun 04, 2012 2.100 2.220 2.100 2.140 6,220 +0.09(+4.39%)
Jun 01, 2012 2.120 2.130 2.050 2.050 2,825 -0.07(-3.52%)
May 31, 2012 2.055 2.140 2.050 2.125 1,500 +0.03(+1.20%)
May 30, 2012 2.060 2.100 2.060 2.100 5,900 +0.02(+0.96%)
May 29, 2012 2.140 2.150 2.030 2.080 8,003 +0.00(+0.00%)
May 25, 2012 2.110 2.130 2.080 2.080 16,200 -0.01(-0.48%)
May 24, 2012 2.060 2.120 2.050 2.090 21,000 +0.04(+2.08%)
May 23, 2012 1.920 2.050 1.920 2.047 18,300 +0.13(+6.64%)
May 22, 2012 2.020 2.020 1.920 1.920 10,800 -0.06(-3.03%)
May 21, 2012 1.990 1.990 1.920 1.980 15,000 +0.00(+0.00%)
May 18, 2012 2.000 2.000 1.980 1.980 3,300 -0.02(-1.00%)
May 17, 2012 2.020 2.100 2.000 2.000 4,500 +0.00(+0.22%)
May 16, 2012 1.990 2.000 1.950 1.996 15,692 +0.07(+3.40%)
May 15, 2012 1.950 1.950 1.930 1.930 8,000 -0.07(-3.50%)
May 14, 2012 1.960 2.000 1.900 2.000 14,500 +0.03(+1.39%)
May 11, 2012 1.972 1.972 1.972 1.972 500 +0.03(+1.47%)
May 10, 2012 2.100 2.100 1.940 1.944 95,620 +0.04(+2.32%)
May 09, 2012 1.920 1.950 1.900 1.900 6,703 -0.01(-0.52%)
May 08, 2012 1.930 2.000 1.910 1.910 60,557 +0.00(+0.00%)
May 07, 2012 1.920 1.940 1.910 1.910 400 +0.00(+0.00%)
May 04, 2012 1.950 1.950 1.910 1.910 333 -0.09(-4.50%)
May 02, 2012 1.910 2.000 2.000 2.000 5,000 +0.01(+0.50%)
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.