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 (%)
May 29, 2015 11.37 11.45 10.82 10.90 21,479 -0.47(-4.13%)
May 28, 2015 11.63 11.90 11.24 11.37 13,596 -0.28(-2.40%)
May 27, 2015 11.80 12.08 11.61 11.65 7,911 -0.22(-1.85%)
May 26, 2015 11.80 12.09 11.72 11.87 7,223 +0.14(+1.19%)
May 22, 2015 11.76 11.73 11.73 11.73 4,600 -0.05(-0.42%)
May 21, 2015 11.56 12.20 11.56 11.78 7,612 -0.02(-0.17%)
May 20, 2015 12.19 12.27 11.74 11.80 9,593 -0.48(-3.91%)
May 19, 2015 12.24 12.49 12.05 12.28 8,919 -0.04(-0.32%)
May 18, 2015 12.60 12.60 12.32 12.32 4,671 -0.24(-1.91%)
May 15, 2015 13.10 13.11 12.31 12.56 7,313 -0.21(-1.61%)
May 14, 2015 12.30 13.20 11.80 12.77 15,116 +0.25(+1.96%)
May 13, 2015 13.34 13.34 12.50 12.52 2,165 +0.10(+0.81%)
May 12, 2015 12.50 12.82 12.16 12.42 17,350 +0.11(+0.89%)
May 11, 2015 12.57 12.57 12.25 12.31 4,301 -0.29(-2.30%)
May 08, 2015 13.17 13.29 12.00 12.60 42,338 -0.57(-4.33%)
May 07, 2015 13.38 13.38 13.10 13.17 7,821 +0.03(+0.23%)
May 06, 2015 13.16 13.20 13.14 13.14 1,575 +0.00(+0.00%)
May 05, 2015 13.16 13.41 13.10 13.14 8,143 -0.04(-0.30%)
May 04, 2015 13.35 13.35 13.17 13.18 4,376 +0.06(+0.46%)
May 01, 2015 13.45 13.45 13.09 13.12 8,500 +0.09(+0.69%)
Apr 30, 2015 13.13 13.40 13.00 13.03 10,630 -0.07(-0.53%)
Apr 29, 2015 13.02 13.46 13.02 13.10 11,792 -0.03(-0.23%)
Apr 28, 2015 13.02 13.22 13.00 13.13 8,939 +0.02(+0.15%)
Apr 27, 2015 13.28 13.28 13.00 13.11 12,610 -0.17(-1.28%)
Apr 24, 2015 13.36 13.36 13.18 13.28 1,770 -0.08(-0.60%)
Apr 23, 2015 13.45 13.62 13.13 13.36 4,405 +0.06(+0.45%)
Apr 22, 2015 13.65 13.65 13.26 13.30 2,481 +0.14(+1.06%)
Apr 21, 2015 13.13 13.16 13.13 13.16 417 +0.02(+0.15%)
Apr 20, 2015 13.37 13.37 13.11 13.14 2,587 -0.15(-1.13%)
Apr 17, 2015 13.13 13.33 13.10 13.29 4,604 +0.04(+0.30%)
Apr 16, 2015 13.45 13.45 13.21 13.25 1,499 -0.23(-1.71%)
Apr 15, 2015 13.64 13.74 13.47 13.48 6,148 -0.11(-0.81%)
Apr 14, 2015 13.63 13.66 13.59 13.59 847 +0.07(+0.52%)
Apr 13, 2015 13.56 13.88 13.16 13.52 8,150 +0.02(+0.15%)
Apr 10, 2015 13.60 13.60 13.22 13.50 3,778 -0.22(-1.60%)
Apr 09, 2015 13.06 13.90 13.06 13.72 24,517 +0.74(+5.70%)
Apr 08, 2015 12.94 13.05 12.85 12.98 10,882 +0.15(+1.17%)
Apr 07, 2015 12.92 13.00 12.72 12.83 12,282 -0.09(-0.70%)
Apr 06, 2015 12.70 12.98 12.70 12.92 6,392 -0.01(-0.08%)
Apr 02, 2015 12.67 12.93 12.93 12.93 3,600 -0.05(-0.39%)
Apr 01, 2015 13.01 13.01 12.36 12.98 5,420 -0.07(-0.54%)
Mar 31, 2015 12.74 13.09 12.65 13.05 11,763 +0.39(+3.08%)
Mar 30, 2015 12.58 12.89 12.38 12.66 11,003 +0.22(+1.77%)
Mar 27, 2015 12.77 12.77 12.20 12.44 13,501 -0.25(-1.97%)
Mar 26, 2015 12.60 12.92 12.60 12.69 10,638 -0.03(-0.24%)
Mar 25, 2015 12.67 12.96 12.67 12.72 4,842 -0.06(-0.47%)
Mar 24, 2015 12.60 12.96 12.60 12.78 4,844 +0.45(+3.65%)
Mar 23, 2015 12.97 13.15 12.12 12.33 34,634 -0.49(-3.82%)
Mar 20, 2015 12.75 13.20 12.75 12.82 9,158 -0.25(-1.95%)
Mar 19, 2015 12.60 13.17 12.60 13.07 15,827 +0.30(+2.35%)
Mar 18, 2015 12.30 13.02 12.30 12.78 15,378 +0.52(+4.20%)
Mar 17, 2015 12.04 12.50 12.04 12.26 6,928 +0.01(+0.08%)
Mar 16, 2015 12.32 12.48 12.22 12.25 7,713 -0.14(-1.13%)
Mar 13, 2015 12.26 12.47 12.19 12.39 6,545 +0.13(+1.06%)
Mar 12, 2015 12.13 12.42 12.12 12.26 16,079 +0.16(+1.32%)
Mar 11, 2015 12.00 12.80 12.00 12.10 9,251 -0.04(-0.33%)
Mar 10, 2015 12.34 12.56 11.61 12.14 11,113 -0.35(-2.80%)
Mar 09, 2015 12.68 12.90 12.11 12.49 5,470 -0.32(-2.50%)
Mar 06, 2015 12.45 12.81 12.01 12.81 14,245 +0.18(+1.43%)
Mar 05, 2015 12.57 12.94 12.49 12.63 9,999 -0.06(-0.47%)
Mar 04, 2015 12.71 12.86 12.65 12.69 4,503 -0.05(-0.39%)
Mar 03, 2015 12.50 12.95 12.34 12.74 19,301 +0.09(+0.71%)
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.