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, 2014 6.550 6.710 6.420 6.700 3,877 -0.02(-0.30%)
Jul 30, 2014 6.650 6.720 6.650 6.720 587 +0.24(+3.70%)
Jul 29, 2014 6.540 6.819 6.410 6.480 9,962 -0.35(-5.12%)
Jul 28, 2014 6.830 6.830 6.830 6.830 281 +0.02(+0.32%)
Jul 25, 2014 6.760 6.839 6.750 6.808 4,571 +0.01(+0.13%)
Jul 24, 2014 6.780 6.799 6.770 6.799 866 +0.03(+0.43%)
Jul 23, 2014 6.750 6.770 6.750 6.770 2,412 +0.05(+0.74%)
Jul 22, 2014 6.749 6.750 6.710 6.720 4,350 -0.02(-0.30%)
Jul 21, 2014 6.560 6.740 6.540 6.740 1,216 +0.09(+1.35%)
Jul 18, 2014 6.510 6.890 6.510 6.650 24,512 +0.14(+2.15%)
Jul 17, 2014 6.511 6.520 6.510 6.510 2,548 -0.09(-1.36%)
Jul 16, 2014 6.600 6.600 6.600 6.600 159 -0.01(-0.15%)
Jul 15, 2014 6.630 6.630 6.600 6.610 1,118 -0.14(-2.07%)
Jul 14, 2014 6.890 6.910 6.560 6.750 5,412 +0.02(+0.31%)
Jul 11, 2014 6.920 6.920 6.720 6.729 6,233 -0.13(-1.91%)
Jul 09, 2014 6.720 6.860 6.860 6.860 168 -0.07(-1.01%)
Jul 08, 2014 6.910 6.960 6.800 6.930 5,705 +0.09(+1.32%)
Jul 07, 2014 6.860 6.950 6.600 6.840 11,010 +0.00(+0.07%)
Jul 03, 2014 6.650 6.835 6.835 6.835 1,500 +0.09(+1.33%)
Jul 02, 2014 6.680 6.839 6.460 6.745 6,569 -0.00(-0.07%)
Jul 01, 2014 6.810 6.850 6.520 6.750 5,872 -0.01(-0.15%)
Jun 30, 2014 6.800 6.800 6.510 6.760 14,005 -0.02(-0.29%)
Jun 27, 2014 6.770 6.800 6.460 6.780 6,171 +0.13(+1.95%)
Jun 26, 2014 6.700 6.800 6.550 6.650 5,521 -0.10(-1.48%)
Jun 25, 2014 6.700 6.750 6.240 6.750 8,717 +0.05(+0.75%)
Jun 24, 2014 6.700 6.789 6.700 6.700 7,273 -0.06(-0.89%)
Jun 23, 2014 6.790 6.790 6.700 6.760 3,432 +0.05(+0.75%)
Jun 20, 2014 6.700 6.810 6.700 6.710 16,622 -0.02(-0.30%)
Jun 19, 2014 6.750 6.810 6.280 6.730 8,937 +0.06(+0.90%)
Jun 18, 2014 6.570 6.800 6.570 6.670 19,777 +0.11(+1.68%)
Jun 17, 2014 6.250 6.640 6.250 6.560 4,413 +0.37(+5.98%)
Jun 16, 2014 6.000 6.290 5.970 6.190 39,241 +0.00(+0.00%)
Jun 13, 2014 6.040 6.190 6.040 6.190 4,061 +0.00(+0.00%)
Jun 12, 2014 6.277 6.280 6.090 6.190 2,018 +0.10(+1.64%)
Jun 11, 2014 6.260 6.260 5.940 6.090 2,335 -0.10(-1.62%)
Jun 10, 2014 5.940 6.290 5.940 6.190 7,843 +0.21(+3.51%)
Jun 06, 2014 5.970 6.300 5.950 5.980 9,954 -0.13(-2.13%)
Jun 05, 2014 5.980 6.110 5.960 6.110 4,120 -0.02(-0.33%)
Jun 04, 2014 6.010 6.130 6.000 6.130 14,398 +0.02(+0.33%)
Jun 03, 2014 6.046 6.130 5.920 6.110 6,710 -0.03(-0.49%)
Jun 02, 2014 6.140 6.140 5.920 6.140 1,424 -0.02(-0.32%)
May 30, 2014 6.000 6.160 6.000 6.160 1,200 +0.23(+3.88%)
May 28, 2014 6.090 5.930 5.930 5.930 2,100 -0.24(-3.89%)
May 27, 2014 5.920 6.170 5.920 6.170 5,748 +0.25(+4.22%)
May 23, 2014 5.930 5.920 5.920 5.920 300 -0.01(-0.10%)
May 22, 2014 5.950 6.000 5.900 5.926 8,862 -0.07(-1.23%)
May 21, 2014 6.010 6.010 5.950 6.000 10,680 -0.21(-3.38%)
May 20, 2014 5.900 6.230 5.900 6.210 5,540 +0.35(+5.97%)
May 19, 2014 5.800 6.090 5.750 5.860 7,548 +0.06(+1.03%)
May 16, 2014 6.050 6.230 5.800 5.800 19,829 -0.09(-1.61%)
May 15, 2014 6.370 6.380 5.895 5.895 18,480 -0.50(-7.75%)
May 14, 2014 6.500 6.690 6.150 6.390 23,188 -0.36(-5.26%)
May 13, 2014 6.750 6.850 6.710 6.745 10,187 -0.02(-0.37%)
May 12, 2014 6.840 6.880 6.650 6.770 19,408 +0.02(+0.30%)
May 09, 2014 6.500 6.880 6.488 6.750 28,293 +0.47(+7.48%)
May 08, 2014 6.140 6.280 5.880 6.280 7,472 +0.14(+2.28%)
May 07, 2014 6.010 6.140 5.770 6.140 11,558 +0.15(+2.50%)
May 06, 2014 6.070 6.190 5.980 5.990 7,298 -0.07(-1.16%)
May 05, 2014 6.100 6.179 5.800 6.060 18,205 -0.04(-0.66%)
May 02, 2014 6.130 6.189 5.980 6.100 7,221 +0.27(+4.63%)
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.