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, 2010 2.240 2.270 2.240 2.270 19,700 -0.01(-0.43%)
Apr 29, 2010 2.230 2.280 2.230 2.280 6,700 +0.08(+3.64%)
Apr 28, 2010 2.280 2.280 2.200 2.200 8,732 -0.03(-1.57%)
Apr 27, 2010 2.110 2.235 2.080 2.235 10,300 +0.08(+3.95%)
Apr 26, 2010 2.090 2.200 2.070 2.150 16,990 +0.06(+2.87%)
Apr 23, 2010 2.150 2.150 2.080 2.090 13,000 -0.06(-2.79%)
Apr 22, 2010 2.100 2.240 2.100 2.150 12,938 -0.02(-0.92%)
Apr 20, 2010 2.170 2.170 2.170 2.170 0 -0.08(-3.34%)
Apr 19, 2010 2.250 2.260 2.160 2.245 4,749 -0.04(-1.97%)
Apr 16, 2010 2.280 2.290 2.280 2.290 539 -0.01(-0.43%)
Apr 15, 2010 2.320 2.334 2.130 2.300 9,952 -0.09(-3.77%)
Apr 14, 2010 2.340 2.390 2.271 2.390 3,660 +0.06(+2.36%)
Apr 13, 2010 2.100 2.340 2.100 2.335 4,381 +0.15(+7.11%)
Apr 12, 2010 2.130 2.190 2.130 2.180 6,369 -0.00(-0.18%)
Apr 09, 2010 2.080 2.200 2.080 2.184 3,361 +0.10(+5.00%)
Apr 08, 2010 2.150 2.174 2.000 2.080 12,187 -0.05(-2.35%)
Apr 07, 2010 2.140 2.330 2.130 2.130 1,700 -0.03(-1.39%)
Apr 06, 2010 2.295 2.295 2.160 2.160 1,200 -0.06(-2.70%)
Apr 05, 2010 2.210 2.220 2.130 2.220 1,000 +0.09(+4.23%)
Apr 01, 2010 2.180 2.130 2.130 2.130 4,200 -0.08(-3.84%)
Mar 31, 2010 2.230 2.240 2.215 2.215 2,475 +0.03(+1.61%)
Mar 29, 2010 2.180 2.180 2.180 2.180 0 +0.01(+0.46%)
Mar 26, 2010 2.160 2.290 2.160 2.170 3,835 +0.01(+0.46%)
Mar 25, 2010 2.216 2.216 2.160 2.160 4,400 -0.04(-1.82%)
Mar 24, 2010 2.190 2.228 2.190 2.200 7,450 -0.05(-2.33%)
Mar 23, 2010 2.220 2.252 2.220 2.252 500 -0.00(-0.12%)
Mar 22, 2010 2.255 2.255 2.255 2.255 1,000 +0.06(+2.97%)
Mar 19, 2010 2.190 2.259 2.180 2.190 2,368 -0.08(-3.52%)
Mar 18, 2010 2.190 2.340 2.190 2.270 4,000 -0.04(-1.52%)
Mar 17, 2010 2.300 2.330 2.190 2.305 3,200 -0.01(-0.65%)
Mar 16, 2010 2.210 2.330 2.170 2.320 3,500 -0.01(-0.43%)
Mar 15, 2010 2.320 2.330 2.320 2.330 300 -0.02(-0.85%)
Mar 12, 2010 2.360 2.360 2.250 2.350 9,900 -0.01(-0.42%)
Mar 11, 2010 2.190 2.360 2.150 2.360 11,200 +0.22(+10.28%)
Mar 10, 2010 2.140 2.400 2.120 2.140 564,637 -0.05(-2.28%)
Mar 09, 2010 2.190 2.190 2.121 2.190 6,193 -0.01(-0.45%)
Mar 08, 2010 2.200 2.200 2.200 2.200 1,125 +0.04(+1.81%)
Mar 05, 2010 2.130 2.219 2.130 2.161 800 +0.03(+1.45%)
Mar 04, 2010 2.130 2.130 2.120 2.130 1,250 +0.00(+0.00%)
Mar 03, 2010 2.180 2.180 2.110 2.130 3,850 -0.03(-1.39%)
Mar 02, 2010 2.160 2.170 2.150 2.160 1,000 -0.15(-6.49%)
Feb 26, 2010 2.380 2.310 2.310 2.310 6,200 +0.19(+8.96%)
Feb 25, 2010 2.340 2.340 2.120 2.120 3,305 -0.11(-4.94%)
Feb 24, 2010 2.400 2.400 2.210 2.230 7,250 -0.13(-5.50%)
Feb 22, 2010 2.360 2.360 2.360 2.360 7,300 -0.09(-3.63%)
Feb 19, 2010 2.360 2.449 2.360 2.449 3,040 +0.20(+8.84%)
Feb 18, 2010 2.210 2.250 2.201 2.250 2,330 -0.11(-4.66%)
Feb 16, 2010 2.150 2.360 2.360 2.360 14,800 +0.21(+9.77%)
Feb 12, 2010 2.090 2.150 2.150 2.150 4,500 +0.03(+1.42%)
Feb 11, 2010 2.080 2.120 2.070 2.120 6,534 +0.10(+4.95%)
Feb 10, 2010 2.150 2.150 2.020 2.020 6,868 -0.07(-3.35%)
Feb 09, 2010 2.090 2.090 2.090 2.090 1,100 -0.04(-1.88%)
Feb 08, 2010 2.090 2.220 2.070 2.130 5,200 +0.04(+1.91%)
Feb 05, 2010 2.020 2.090 1.960 2.090 24,243 -0.02(-0.95%)
Feb 04, 2010 2.030 2.110 1.950 2.110 3,098 +0.11(+5.50%)
Feb 03, 2010 1.980 2.230 1.980 2.000 20,862 +0.03(+1.76%)
Feb 02, 2010 2.010 2.010 1.920 1.966 9,355 -0.06(-3.18%)
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.