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 (%)
Apr 30, 2009 2.260 2.350 2.250 2.300 6,912 +0.05(+2.22%)
Apr 29, 2009 2.330 2.500 2.250 2.250 18,958 +0.00(+0.00%)
Apr 28, 2009 2.380 2.730 2.250 2.250 57,885 -0.26(-10.36%)
Apr 27, 2009 2.240 2.750 2.150 2.510 60,335 +0.31(+14.09%)
Apr 24, 2009 1.984 2.250 1.984 2.200 4,800 +0.01(+0.46%)
Apr 23, 2009 2.000 2.250 1.900 2.190 27,116 +0.19(+9.50%)
Apr 22, 2009 1.730 2.000 1.680 2.000 55,267 +0.24(+13.64%)
Apr 21, 2009 1.720 1.840 1.720 1.760 7,300 -0.09(-4.86%)
Apr 20, 2009 1.860 2.010 1.840 1.850 36,322 +0.00(+0.00%)
Apr 17, 2009 1.560 1.990 1.560 1.850 59,689 +0.30(+19.35%)
Apr 16, 2009 1.360 1.650 1.350 1.550 24,042 +0.34(+28.10%)
Apr 15, 2009 1.390 1.600 1.210 1.210 11,250 -0.23(-15.97%)
Apr 14, 2009 1.510 1.580 1.390 1.440 44,103 -0.04(-2.70%)
Apr 13, 2009 1.200 1.480 1.062 1.480 67,570 +0.33(+28.70%)
Apr 09, 2009 1.050 1.170 1.010 1.150 39,770 +0.10(+9.52%)
Apr 08, 2009 0.9800 1.060 0.8600 1.050 53,800 +0.13(+14.13%)
Apr 07, 2009 0.8200 0.9700 0.8100 0.9200 29,780 +0.11(+13.58%)
Apr 06, 2009 0.8200 0.8200 0.8000 0.8100 6,160 -0.06(-6.90%)
Apr 03, 2009 0.9700 0.9700 0.8001 0.8700 17,980 -0.07(-7.45%)
Apr 02, 2009 0.9400 0.9500 0.9400 0.9400 5,000 +0.08(+9.30%)
Apr 01, 2009 0.7500 0.8600 0.7500 0.8600 5,400 -0.08(-8.27%)
Mar 31, 2009 0.8900 0.9400 0.7800 0.9375 7,100 +0.04(+4.46%)
Mar 30, 2009 0.8800 0.9752 0.8450 0.8975 16,950 +0.07(+8.13%)
Mar 26, 2009 0.8700 0.8700 0.8300 0.8300 5,100 -0.01(-1.19%)
Mar 25, 2009 0.7500 0.8600 0.7500 0.8400 27,648 +0.08(+10.53%)
Mar 24, 2009 0.8100 0.8100 0.7100 0.7600 9,820 -0.08(-9.52%)
Mar 23, 2009 0.8200 0.8400 0.7000 0.8400 51,088 +0.14(+20.00%)
Mar 20, 2009 0.8000 0.8000 0.7000 0.7000 19,700 -0.04(-5.41%)
Mar 19, 2009 0.8000 0.9900 0.7300 0.7400 13,955 +0.02(+2.35%)
Mar 18, 2009 0.7500 0.8500 0.7000 0.7230 46,811 +0.00(+0.42%)
Mar 17, 2009 0.8100 0.8500 0.7200 0.7200 22,500 -0.09(-11.11%)
Mar 16, 2009 0.9100 0.9100 0.8100 0.8100 20,992 -0.10(-10.99%)
Mar 13, 2009 0.9100 1.090 0.9100 0.9100 1,350 +0.01(+1.11%)
Mar 12, 2009 0.9000 1.040 0.8100 0.9000 30,268 +0.00(+0.00%)
Mar 11, 2009 0.9600 0.9720 0.9000 0.9000 9,170 -0.05(-5.26%)
Mar 10, 2009 0.9501 0.9501 0.9500 0.9500 2,267 +0.05(+5.56%)
Mar 09, 2009 1.000 1.100 0.9000 0.9000 6,190 -0.04(-4.26%)
Mar 06, 2009 0.9000 0.9460 0.9000 0.9400 500 -0.06(-6.00%)
Mar 05, 2009 0.9200 1.000 0.9100 1.000 11,500 +0.08(+8.70%)
Mar 04, 2009 0.9100 0.9200 0.9100 0.9200 3,500 +0.03(+3.37%)
Mar 02, 2009 0.9000 0.9000 0.8800 0.8900 6,078 -0.13(-12.75%)
Feb 27, 2009 1.000 1.020 1.000 1.020 4,500 -0.00(-0.06%)
Feb 26, 2009 1.000 1.021 0.8100 1.021 26,470 +0.00(+0.06%)
Feb 25, 2009 0.9300 1.020 0.9300 1.020 9,100 -0.10(-8.93%)
Feb 24, 2009 1.000 1.120 1.000 1.120 1,200 +0.11(+11.33%)
Feb 23, 2009 1.060 1.060 0.9200 1.006 7,979 +0.02(+1.63%)
Feb 20, 2009 1.020 1.050 0.8000 0.9899 55,500 -0.20(-16.82%)
Feb 19, 2009 0.9000 1.190 0.8900 1.190 5,200 +0.37(+45.12%)
Feb 18, 2009 0.9600 0.9600 0.8200 0.8200 22,000 -0.18(-18.00%)
Feb 17, 2009 1.100 1.100 1.000 1.000 6,258 -0.11(-10.31%)
Feb 13, 2009 1.060 1.115 0.8600 1.115 11,280 +0.11(+11.50%)
Feb 12, 2009 0.9800 1.000 0.8500 1.000 16,075 -0.04(-3.85%)
Feb 11, 2009 1.060 1.120 1.040 1.040 2,500 -0.01(-0.94%)
Feb 10, 2009 1.070 1.120 0.9900 1.050 46,530 +0.05(+4.99%)
Feb 09, 2009 0.9600 1.000 0.9600 1.000 2,500 +0.14(+16.28%)
Feb 06, 2009 0.8200 0.9200 0.8200 0.8600 23,728 -0.12(-12.24%)
Feb 05, 2009 0.9800 0.9800 0.9800 0.9800 800 -0.14(-12.50%)
Feb 04, 2009 0.8901 1.120 0.8901 1.120 2,000 +0.20(+21.73%)
Feb 03, 2009 0.9201 0.9201 0.9201 0.9201 400 -0.08(-7.99%)
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.