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, 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%)
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.