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 (%)
Aug 31, 2011 2.320 2.320 2.200 2.200 300 -0.11(-4.76%)
Aug 30, 2011 2.420 2.420 2.300 2.310 12,268 -0.12(-4.94%)
Aug 29, 2011 2.390 2.430 2.390 2.430 4,733 +0.15(+6.35%)
Aug 25, 2011 2.290 2.285 2.285 2.285 1,100 -0.09(-3.99%)
Aug 24, 2011 2.260 2.430 2.260 2.380 2,300 -0.02(-0.83%)
Aug 23, 2011 2.280 2.400 2.264 2.400 9,100 +0.05(+2.13%)
Aug 22, 2011 2.250 2.350 2.210 2.350 550 +0.06(+2.58%)
Aug 19, 2011 2.300 2.300 2.251 2.291 1,200 -0.05(-2.10%)
Aug 18, 2011 2.400 2.400 2.250 2.340 6,600 +0.09(+4.00%)
Aug 17, 2011 2.380 2.380 2.250 2.250 1,600 -0.10(-4.26%)
Aug 16, 2011 2.300 2.400 2.170 2.350 7,200 -0.04(-1.67%)
Aug 15, 2011 2.440 2.440 2.390 2.390 300 -0.01(-0.42%)
Aug 12, 2011 2.360 2.500 2.261 2.400 14,600 +0.15(+6.67%)
Aug 11, 2011 2.250 2.250 2.250 2.250 3,700 +0.04(+1.81%)
Aug 10, 2011 2.140 2.250 2.120 2.210 6,724 +0.02(+0.91%)
Aug 09, 2011 2.160 2.300 2.080 2.190 16,325 +0.04(+1.86%)
Aug 08, 2011 2.270 2.450 2.150 2.150 15,200 -0.05(-2.27%)
Aug 05, 2011 2.280 2.280 2.150 2.200 5,981 -0.04(-1.79%)
Aug 04, 2011 2.310 2.380 2.240 2.240 1,600 -0.07(-3.03%)
Aug 03, 2011 2.420 2.440 2.300 2.310 2,700 +0.08(+3.59%)
Aug 02, 2011 2.300 2.330 2.220 2.230 29,530 -0.09(-3.88%)
Aug 01, 2011 2.400 2.490 2.310 2.320 4,400 -0.08(-3.33%)
Jul 28, 2011 2.460 2.400 2.400 2.400 2,000 -0.06(-2.44%)
Jul 27, 2011 2.530 2.530 2.405 2.460 2,499 +0.08(+3.36%)
Jul 26, 2011 2.400 2.500 2.370 2.380 14,542 -0.06(-2.42%)
Jul 25, 2011 2.310 2.439 2.310 2.439 19,726 +0.04(+1.63%)
Jul 22, 2011 2.371 2.440 2.370 2.400 10,140 +0.03(+1.27%)
Jul 21, 2011 2.410 2.440 2.370 2.370 4,200 +0.00(+0.00%)
Jul 20, 2011 2.491 2.530 2.360 2.370 11,700 -0.10(-4.04%)
Jul 19, 2011 2.470 2.470 2.380 2.470 1,462 +0.07(+2.91%)
Jul 18, 2011 2.400 2.450 2.310 2.400 29,765 +0.02(+0.84%)
Jul 15, 2011 2.400 2.400 2.380 2.380 41,560 -0.02(-0.83%)
Jul 14, 2011 2.400 2.400 2.400 2.400 1,400 +0.00(+0.00%)
Jul 13, 2011 2.440 2.440 2.390 2.400 10,800 +0.00(+0.00%)
Jul 12, 2011 2.460 2.480 2.400 2.400 4,062 -0.07(-2.83%)
Jul 11, 2011 2.390 2.530 2.380 2.470 14,800 +0.07(+2.92%)
Jul 07, 2011 2.400 2.400 2.400 2.400 2,900 +0.00(+0.00%)
Jul 06, 2011 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Jul 05, 2011 2.410 2.470 2.400 2.400 9,500 -0.11(-4.38%)
Jun 30, 2011 2.430 2.510 2.510 2.510 6,800 +0.05(+2.03%)
Jun 29, 2011 2.510 2.580 2.411 2.460 16,300 -0.08(-3.15%)
Jun 28, 2011 2.500 2.550 2.500 2.540 7,400 +0.12(+4.96%)
Jun 27, 2011 2.500 2.500 2.420 2.420 5,150 -0.07(-2.67%)
Jun 24, 2011 2.520 2.520 2.420 2.486 5,700 -0.04(-1.72%)
Jun 23, 2011 2.460 2.530 2.460 2.530 1,200 +0.03(+1.09%)
Jun 21, 2011 2.490 2.503 2.503 2.503 21,100 +0.03(+1.32%)
Jun 20, 2011 2.470 2.520 2.470 2.470 4,228 -0.04(-1.59%)
Jun 17, 2011 2.400 2.510 2.380 2.510 1,928 +0.11(+4.58%)
Jun 16, 2011 2.410 2.410 2.340 2.400 2,000 -0.00(-0.06%)
Jun 15, 2011 2.480 2.500 2.350 2.401 4,940 -0.05(-1.98%)
Jun 14, 2011 2.400 2.510 2.320 2.450 9,700 +0.05(+2.08%)
Jun 13, 2011 2.450 2.450 2.340 2.400 5,800 -0.05(-2.04%)
Jun 10, 2011 2.400 2.490 2.400 2.450 17,190 +0.04(+1.66%)
Jun 09, 2011 2.370 2.410 2.370 2.410 3,900 +0.01(+0.42%)
Jun 08, 2011 2.370 2.400 2.360 2.400 12,272 +0.03(+1.27%)
Jun 07, 2011 2.440 2.450 2.350 2.370 4,550 -0.07(-2.81%)
Jun 06, 2011 2.510 2.660 2.380 2.438 15,500 -0.05(-2.07%)
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.