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, 2014 12.15 13.49 11.67 12.02 131,355 -0.14(-1.15%)
Sep 29, 2014 11.67 12.45 11.55 12.16 137,308 +0.61(+5.28%)
Sep 26, 2014 10.49 11.85 10.38 11.55 77,662 +1.29(+12.57%)
Sep 25, 2014 10.93 11.10 10.20 10.26 76,543 -1.08(-9.52%)
Sep 24, 2014 11.25 11.75 11.08 11.34 52,458 -0.31(-2.66%)
Sep 23, 2014 11.78 12.19 10.57 11.65 362,400 -0.34(-2.84%)
Sep 22, 2014 11.75 12.00 11.19 11.99 307,879 +0.63(+5.55%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
Sep 02, 2014 6.670 6.799 6.572 6.700 4,127 -0.11(-1.62%)
Aug 29, 2014 6.490 6.810 6.810 6.810 6,000 +0.01(+0.15%)
Aug 28, 2014 6.900 6.900 6.780 6.800 13,002 -0.05(-0.77%)
Aug 27, 2014 6.850 6.853 6.850 6.853 2,134 +0.05(+0.77%)
Aug 26, 2014 6.800 6.800 6.790 6.800 1,784 +0.04(+0.59%)
Aug 25, 2014 6.670 6.900 6.670 6.760 10,365 +0.15(+2.27%)
Aug 22, 2014 6.621 6.621 6.610 6.610 650 -0.02(-0.30%)
Aug 21, 2014 6.512 6.630 6.512 6.630 4,150 +0.08(+1.22%)
Aug 20, 2014 6.525 6.550 6.525 6.550 566 -0.01(-0.15%)
Aug 19, 2014 6.662 6.662 6.520 6.560 5,158 +0.11(+1.71%)
Aug 18, 2014 6.530 6.530 6.430 6.450 4,315 -0.08(-1.23%)
Aug 14, 2014 6.500 6.530 6.530 6.530 1,300 +0.07(+1.08%)
Aug 13, 2014 6.421 6.460 6.421 6.460 451 -0.01(-0.15%)
Aug 12, 2014 6.380 6.470 6.380 6.470 3,718 -0.10(-1.52%)
Aug 11, 2014 6.200 6.700 6.200 6.570 1,368 -0.13(-1.94%)
Aug 08, 2014 6.850 6.850 6.600 6.700 6,283 +0.00(+0.00%)
Aug 07, 2014 6.010 6.760 6.010 6.700 30,144 +0.50(+8.01%)
Aug 06, 2014 6.440 6.440 6.203 6.203 10,200 +0.07(+1.19%)
Aug 05, 2014 6.580 6.580 6.040 6.130 3,119 -0.30(-4.65%)
Aug 04, 2014 6.420 6.429 6.411 6.429 2,224 -0.03(-0.48%)
Aug 01, 2014 6.580 6.600 6.460 6.460 1,406 -0.24(-3.58%)
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%)
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.