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 (%)
Sep 30, 2009 2.240 2.440 2.159 2.440 12,366 +0.16(+7.01%)
Sep 29, 2009 2.310 2.340 2.090 2.280 10,100 -0.04(-1.72%)
Sep 28, 2009 2.360 2.360 2.320 2.320 12,453 -0.04(-1.69%)
Sep 25, 2009 2.450 2.450 2.360 2.360 600 -0.03(-1.26%)
Sep 24, 2009 2.570 2.570 2.350 2.390 2,531 -0.08(-3.24%)
Sep 23, 2009 2.400 2.650 2.400 2.470 10,330 +0.10(+4.22%)
Sep 22, 2009 2.320 2.420 2.320 2.370 18,980 +0.05(+2.16%)
Sep 21, 2009 2.300 2.320 2.280 2.320 2,017 +0.08(+3.57%)
Sep 18, 2009 2.280 2.350 2.240 2.240 11,871 -0.09(-3.86%)
Sep 17, 2009 2.220 2.330 2.200 2.330 6,326 +0.11(+4.95%)
Sep 16, 2009 2.080 2.350 2.080 2.220 6,302 +0.13(+6.22%)
Sep 15, 2009 2.180 2.217 2.060 2.090 11,490 -0.09(-4.13%)
Sep 14, 2009 2.240 2.280 2.180 2.180 23,704 -0.09(-3.96%)
Sep 11, 2009 2.380 2.390 2.200 2.270 11,557 -0.22(-8.84%)
Sep 10, 2009 2.490 2.490 2.490 2.490 1,575 +0.05(+2.05%)
Sep 09, 2009 2.360 2.500 2.350 2.440 22,329 +0.09(+3.83%)
Sep 08, 2009 2.690 2.690 2.350 2.350 21,754 -0.28(-10.65%)
Sep 04, 2009 2.450 2.630 2.450 2.630 15,200 +0.21(+8.86%)
Sep 03, 2009 2.400 2.416 2.400 2.416 3,892 +0.04(+1.51%)
Sep 02, 2009 2.360 2.490 2.360 2.380 5,942 -0.01(-0.42%)
Sep 01, 2009 2.370 2.510 2.370 2.390 46,630 -0.11(-4.32%)
Aug 31, 2009 2.360 2.500 2.360 2.498 5,044 +0.05(+1.95%)
Aug 28, 2009 2.500 2.510 2.400 2.450 17,918 -0.05(-2.00%)
Aug 27, 2009 2.280 2.500 2.240 2.500 40,509 +0.23(+10.14%)
Aug 26, 2009 2.190 2.480 2.120 2.270 17,114 +0.16(+7.57%)
Aug 25, 2009 2.120 2.200 2.110 2.110 3,550 -0.04(-1.86%)
Aug 24, 2009 2.120 2.160 2.120 2.150 3,364 +0.05(+2.39%)
Aug 21, 2009 2.100 2.120 2.050 2.100 9,882 +0.06(+2.94%)
Aug 20, 2009 1.950 2.220 1.930 2.040 35,723 +0.08(+4.35%)
Aug 19, 2009 1.800 2.040 1.760 1.955 31,059 +0.16(+8.61%)
Aug 18, 2009 1.750 1.800 1.750 1.800 1,500 +0.05(+2.86%)
Aug 17, 2009 1.790 1.790 1.750 1.750 725 -0.07(-3.85%)
Aug 14, 2009 1.820 1.820 1.820 1.820 7,000 -0.03(-1.62%)
Aug 13, 2009 1.850 1.850 1.800 1.850 7,300 -0.02(-1.07%)
Aug 12, 2009 1.810 1.870 1.800 1.870 13,750 +0.07(+3.89%)
Aug 11, 2009 1.870 1.870 1.800 1.800 4,650 -0.12(-6.25%)
Aug 10, 2009 1.900 1.950 1.820 1.920 6,360 -0.03(-1.53%)
Aug 07, 2009 1.960 1.960 1.820 1.950 14,605 -0.03(-1.52%)
Aug 06, 2009 2.050 2.061 1.970 1.980 20,385 -0.13(-6.16%)
Aug 05, 2009 1.800 2.120 1.800 2.110 53,800 +0.34(+19.48%)
Aug 04, 2009 1.720 1.766 1.700 1.766 5,100 +0.09(+5.12%)
Aug 03, 2009 1.650 1.700 1.530 1.680 8,120 +0.08(+5.00%)
Jul 31, 2009 1.650 1.650 1.530 1.600 8,900 -0.05(-3.03%)
Jul 30, 2009 1.640 1.670 1.600 1.650 6,750 -0.06(-3.50%)
Jul 29, 2009 1.680 1.710 1.650 1.710 9,498 -0.01(-0.58%)
Jul 28, 2009 1.710 1.720 1.680 1.720 4,600 -0.03(-1.72%)
Jul 27, 2009 1.810 1.810 1.680 1.750 1,300 -0.06(-3.31%)
Jul 24, 2009 1.840 1.845 1.810 1.810 4,800 -0.03(-1.63%)
Jul 23, 2009 1.810 1.940 1.810 1.840 6,100 +0.05(+2.79%)
Jul 22, 2009 1.820 1.960 1.760 1.790 25,030 -0.01(-0.56%)
Jul 21, 2009 1.730 1.960 1.680 1.800 44,085 +0.07(+4.05%)
Jul 20, 2009 1.734 1.734 1.730 1.730 437 +0.02(+1.18%)
Jul 17, 2009 1.710 1.710 1.670 1.710 4,200 -0.08(-4.47%)
Jul 16, 2009 1.850 1.850 1.730 1.790 21,750 -0.07(-3.76%)
Jul 15, 2009 1.800 1.880 1.800 1.860 17,100 -0.01(-0.53%)
Jul 14, 2009 1.900 1.900 1.870 1.870 10,972 -0.04(-2.09%)
Jul 13, 2009 1.920 1.930 1.910 1.910 900 +0.01(+0.52%)
Jul 10, 2009 1.900 1.900 1.900 1.900 3,835 +0.00(+0.01%)
Jul 09, 2009 1.900 1.924 1.900 1.900 2,500 -0.01(-0.52%)
Jul 08, 2009 1.920 1.920 1.900 1.910 500 -0.01(-0.52%)
Jul 07, 2009 1.960 1.960 1.920 1.920 700 -0.02(-1.13%)
Jul 06, 2009 1.950 1.983 1.942 1.942 1,410 -0.02(-0.92%)
Jul 02, 2009 2.030 2.030 1.910 1.960 8,831 -0.06(-2.97%)
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.