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 (%)
Nov 30, 2011 1.950 2.200 1.883 2.159 11,000 +0.29(+15.48%)
Nov 29, 2011 2.000 2.000 1.870 1.870 11,975 -0.21(-10.10%)
Nov 28, 2011 2.080 2.080 2.064 2.080 2,100 +0.05(+2.46%)
Nov 25, 2011 1.909 2.030 1.909 2.030 1,800 -0.01(-0.49%)
Nov 23, 2011 2.180 2.210 1.980 2.040 4,625 -0.16(-7.27%)
Nov 22, 2011 2.000 2.200 2.000 2.200 32,309 +0.07(+3.29%)
Nov 21, 2011 2.020 2.150 1.900 2.130 18,458 +0.10(+4.93%)
Nov 18, 2011 1.990 2.140 1.990 2.030 21,070 +0.06(+3.20%)
Nov 17, 2011 1.990 2.000 1.860 1.967 8,600 -0.03(-1.65%)
Nov 16, 2011 1.870 2.000 1.860 2.000 7,364 +0.10(+5.26%)
Nov 15, 2011 1.860 2.000 1.860 1.900 5,625 +0.02(+1.06%)
Nov 14, 2011 1.900 2.100 1.850 1.880 19,000 -0.15(-7.39%)
Nov 11, 2011 1.990 2.090 1.970 2.030 10,313 +0.06(+3.05%)
Nov 10, 2011 1.910 1.990 1.910 1.970 12,913 +0.16(+8.84%)
Nov 09, 2011 1.950 1.953 1.810 1.810 9,612 -0.14(-7.18%)
Nov 08, 2011 1.950 1.990 1.930 1.950 34,462 +0.11(+5.98%)
Nov 07, 2011 1.660 2.100 1.660 1.840 36,268 +0.10(+5.75%)
Nov 04, 2011 1.800 1.800 1.650 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.650 1.790 1.650 1.720 5,100 +0.07(+4.24%)
Nov 02, 2011 1.640 1.651 1.640 1.650 894 +0.01(+0.61%)
Nov 01, 2011 1.710 1.710 1.637 1.640 2,097 -0.06(-3.53%)
Oct 31, 2011 1.800 1.800 1.700 1.700 2,250 -0.05(-2.86%)
Oct 28, 2011 1.840 1.840 1.750 1.750 1,650 -0.09(-4.89%)
Oct 27, 2011 1.770 1.842 1.770 1.840 2,950 +0.01(+0.55%)
Oct 26, 2011 1.830 1.830 1.830 1.830 4,936 +0.00(+0.00%)
Oct 24, 2011 1.750 1.830 1.830 1.830 11,200 +0.15(+8.93%)
Oct 21, 2011 1.640 1.680 1.640 1.680 300 -0.03(-1.75%)
Oct 20, 2011 1.730 1.770 1.710 1.710 1,300 +0.01(+0.59%)
Oct 19, 2011 1.700 1.770 1.652 1.700 1,600 +0.05(+3.03%)
Oct 18, 2011 1.500 1.670 1.500 1.650 11,657 -0.12(-6.91%)
Oct 17, 2011 1.800 1.800 1.772 1.772 3,400 -0.06(-3.15%)
Oct 14, 2011 1.840 1.840 1.830 1.830 13,787 -0.03(-1.61%)
Oct 12, 2011 1.530 1.860 1.860 1.860 11,000 +0.05(+2.76%)
Oct 11, 2011 1.896 1.896 1.810 1.810 8,000 -0.07(-3.72%)
Oct 10, 2011 1.880 1.880 1.880 1.880 3,000 -0.10(-5.05%)
Oct 07, 2011 1.850 1.980 1.800 1.980 2,545 +0.00(+0.00%)
Oct 06, 2011 1.900 2.000 1.780 1.980 10,009 +0.00(+0.00%)
Oct 05, 2011 1.890 2.000 1.890 1.980 1,600 -0.02(-1.00%)
Oct 04, 2011 1.830 2.000 1.810 2.000 1,200 +0.16(+8.70%)
Oct 03, 2011 1.760 2.000 1.760 1.840 3,225 -0.09(-4.66%)
Sep 30, 2011 1.930 1.930 1.930 1.930 100 +0.08(+4.32%)
Sep 29, 2011 2.000 2.000 1.770 1.850 17,383 -0.13(-6.57%)
Sep 28, 2011 2.000 2.110 1.980 1.980 22,109 -0.02(-1.00%)
Sep 27, 2011 2.000 2.000 2.000 2.000 2,716 -0.04(-1.96%)
Sep 23, 2011 2.030 2.040 2.040 2.040 4,100 -0.06(-2.86%)
Sep 21, 2011 2.070 2.100 2.100 2.100 2,500 -0.01(-0.47%)
Sep 20, 2011 2.100 2.200 2.100 2.110 7,502 +0.04(+1.93%)
Sep 16, 2011 2.190 2.070 2.070 2.070 4,400 -0.13(-5.91%)
Sep 15, 2011 2.240 2.240 2.150 2.200 11,950 -0.09(-3.93%)
Sep 14, 2011 2.290 2.290 2.290 2.290 600 +0.00(+0.00%)
Sep 12, 2011 2.290 2.290 2.290 2.290 0 +0.02(+0.88%)
Sep 09, 2011 2.210 2.310 2.140 2.270 1,541 -0.05(-2.16%)
Sep 08, 2011 2.300 2.320 2.300 2.320 2,500 +0.09(+4.04%)
Sep 07, 2011 2.190 2.320 2.190 2.230 2,300 -0.02(-0.89%)
Sep 06, 2011 2.240 2.320 2.110 2.250 26,098 -0.04(-1.75%)
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.