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 (%)
Mar 31, 2011 2.310 2.390 2.310 2.390 12,800 +0.01(+0.42%)
Mar 30, 2011 2.380 2.380 2.240 2.380 32,149 +0.11(+4.85%)
Mar 29, 2011 2.160 2.430 2.160 2.270 21,556 +0.11(+5.09%)
Mar 28, 2011 2.160 2.165 2.120 2.160 10,000 -0.04(-1.82%)
Mar 25, 2011 2.120 2.200 2.120 2.200 4,900 +0.08(+3.77%)
Mar 24, 2011 2.110 2.123 2.080 2.120 41,600 +0.00(+0.00%)
Mar 23, 2011 2.120 2.120 2.120 2.120 20,600 +0.00(+0.00%)
Mar 22, 2011 2.120 2.138 2.100 2.120 24,809 +0.02(+0.95%)
Mar 21, 2011 2.101 2.120 2.100 2.100 16,323 +0.00(+0.00%)
Mar 18, 2011 2.150 2.151 2.100 2.100 15,054 -0.08(-3.67%)
Mar 17, 2011 2.180 2.240 2.120 2.180 3,250 -0.01(-0.46%)
Mar 16, 2011 2.130 2.190 2.110 2.190 1,700 +0.08(+3.57%)
Mar 15, 2011 2.110 2.115 2.100 2.115 6,800 -0.09(-3.88%)
Mar 14, 2011 2.190 2.290 2.100 2.200 6,600 +0.03(+1.38%)
Mar 11, 2011 2.100 2.170 2.100 2.170 3,044 +0.00(+0.00%)
Mar 10, 2011 2.100 2.170 2.100 2.170 2,656 +0.07(+3.33%)
Mar 09, 2011 2.140 2.180 2.100 2.100 246,250 -0.08(-3.67%)
Mar 08, 2011 2.200 2.220 2.130 2.180 49,473 +0.03(+1.40%)
Mar 07, 2011 2.120 2.159 2.090 2.150 43,643 +0.06(+2.87%)
Mar 04, 2011 2.130 2.210 2.070 2.090 1,205 -0.15(-6.70%)
Mar 03, 2011 2.240 2.290 2.100 2.240 83,009 +0.02(+0.90%)
Mar 01, 2011 2.230 2.220 2.220 2.220 34,700 -0.03(-1.33%)
Feb 28, 2011 2.210 2.270 2.210 2.250 26,827 -0.01(-0.44%)
Feb 25, 2011 2.360 2.360 2.200 2.260 5,576 +0.01(+0.44%)
Feb 24, 2011 2.360 2.450 2.250 2.250 4,820 -0.17(-7.19%)
Feb 23, 2011 2.310 2.490 2.310 2.424 1,360 +0.11(+4.91%)
Feb 22, 2011 2.311 2.311 2.311 2.311 300 -0.12(-4.90%)
Feb 18, 2011 2.420 2.430 2.420 2.430 2,250 +0.09(+3.84%)
Feb 17, 2011 2.340 2.340 2.340 2.340 300 -0.02(-0.85%)
Feb 16, 2011 2.320 2.410 2.320 2.360 3,317 +0.04(+1.72%)
Feb 15, 2011 2.346 2.360 2.320 2.320 6,700 -0.23(-9.02%)
Feb 14, 2011 2.320 2.550 2.220 2.550 14,478 +0.10(+4.08%)
Feb 11, 2011 2.450 2.490 2.450 2.450 7,020 +0.07(+2.94%)
Feb 10, 2011 2.180 2.460 2.180 2.380 2,100 +0.13(+5.78%)
Feb 09, 2011 2.470 2.470 2.120 2.250 12,225 -0.22(-8.91%)
Feb 07, 2011 2.400 2.470 2.470 2.470 1,400 -0.05(-1.98%)
Feb 04, 2011 2.460 2.570 2.460 2.520 1,275 +0.01(+0.40%)
Feb 03, 2011 2.500 2.510 2.490 2.510 6,100 +0.00(+0.00%)
Feb 02, 2011 2.310 2.510 2.310 2.510 4,600 -0.01(-0.39%)
Feb 01, 2011 2.300 2.520 2.300 2.520 6,700 +0.08(+3.27%)
Jan 28, 2011 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 27, 2011 2.300 2.440 2.280 2.440 13,800 +0.06(+2.52%)
Jan 26, 2011 2.290 2.380 2.280 2.380 900 +0.08(+3.48%)
Jan 24, 2011 2.460 2.300 2.300 2.300 2,300 -0.11(-4.55%)
Jan 21, 2011 2.400 2.480 2.390 2.410 7,273 -0.07(-2.83%)
Jan 19, 2011 2.300 2.480 2.480 2.480 6,400 +0.09(+3.77%)
Jan 14, 2011 2.350 2.390 2.390 2.390 1,100 +0.08(+3.46%)
Jan 13, 2011 2.300 2.310 2.300 2.310 1,600 +0.01(+0.43%)
Jan 12, 2011 2.260 2.300 2.250 2.300 7,000 +0.00(+0.22%)
Jan 11, 2011 2.420 2.420 2.260 2.295 4,965 +0.04(+1.55%)
Jan 10, 2011 2.265 2.330 2.240 2.260 2,799 -0.09(-3.83%)
Jan 07, 2011 2.230 2.420 2.230 2.350 800 +0.09(+3.98%)
Jan 06, 2011 2.190 2.330 2.180 2.260 8,702 +0.06(+2.72%)
Jan 05, 2011 2.210 2.210 2.200 2.200 1,900 -0.04(-1.78%)
Jan 04, 2011 2.400 2.400 2.210 2.240 3,801 -0.14(-5.88%)
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.