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 (%)
Oct 29, 2010 2.230 2.300 2.070 2.290 12,342 -0.06(-2.55%)
Oct 26, 2010 2.400 2.350 2.350 2.350 6,200 -0.05(-2.08%)
Oct 22, 2010 2.490 2.400 2.400 2.400 1,200 +0.00(+0.14%)
Oct 21, 2010 2.270 2.400 2.263 2.397 1,900 +0.16(+7.00%)
Oct 20, 2010 2.230 2.240 2.230 2.240 400 +0.04(+1.82%)
Oct 19, 2010 2.200 2.200 2.200 2.200 444 +0.00(+0.00%)
Oct 18, 2010 2.220 2.230 2.200 2.200 2,500 +0.00(+0.00%)
Oct 14, 2010 2.230 2.200 2.200 2.200 3,700 -0.08(-3.51%)
Oct 13, 2010 2.111 2.335 2.111 2.280 2,800 +0.14(+6.54%)
Oct 12, 2010 2.110 2.150 2.050 2.140 6,000 -0.02(-0.92%)
Oct 11, 2010 2.190 2.190 2.160 2.160 7,800 -0.08(-3.57%)
Oct 08, 2010 2.270 2.270 2.240 2.240 5,700 -0.10(-4.15%)
Oct 07, 2010 2.390 2.390 2.200 2.337 10,635 -0.03(-1.39%)
Oct 06, 2010 2.390 2.400 2.370 2.370 3,300 -0.02(-0.84%)
Oct 05, 2010 2.340 2.390 2.320 2.390 2,300 +0.09(+3.91%)
Oct 04, 2010 2.350 2.350 2.300 2.300 6,100 +0.05(+2.22%)
Oct 01, 2010 2.250 2.280 2.250 2.250 1,600 -0.03(-1.32%)
Sep 30, 2010 2.170 2.280 2.170 2.280 21,503 +0.07(+3.17%)
Sep 29, 2010 2.250 2.250 2.120 2.210 13,300 +0.00(+0.00%)
Sep 28, 2010 2.010 2.230 2.000 2.210 55,466 +0.24(+12.20%)
Sep 27, 2010 1.870 2.030 1.870 1.970 1,831 +0.01(+0.49%)
Sep 24, 2010 1.920 2.010 1.830 1.960 2,949 -0.04(-2.00%)
Sep 23, 2010 2.000 2.029 2.000 2.000 2,440 +0.00(+0.00%)
Sep 22, 2010 2.040 2.040 1.950 2.000 1,600 -0.05(-2.44%)
Sep 21, 2010 2.030 2.050 2.000 2.050 5,800 +0.02(+0.99%)
Sep 20, 2010 2.050 2.050 2.000 2.030 9,950 -0.02(-0.98%)
Sep 17, 2010 2.030 2.050 2.000 2.050 8,718 +0.03(+1.49%)
Sep 15, 2010 2.020 2.020 2.000 2.020 5,316 +0.04(+2.02%)
Sep 14, 2010 1.980 1.980 1.980 1.980 300 +0.02(+1.02%)
Sep 10, 2010 1.950 1.960 1.960 1.960 1,900 +0.02(+1.03%)
Sep 09, 2010 1.930 1.950 1.905 1.940 1,350 +0.07(+3.74%)
Sep 08, 2010 1.840 1.910 1.840 1.870 12,700 +0.04(+2.19%)
Sep 07, 2010 1.804 1.830 1.800 1.830 3,778 +0.02(+1.10%)
Sep 03, 2010 1.880 1.990 1.720 1.810 31,429 -0.12(-6.22%)
Sep 02, 2010 1.890 1.930 1.810 1.930 6,924 +0.07(+3.76%)
Sep 01, 2010 1.850 1.970 1.850 1.860 5,600 -0.06(-3.25%)
Aug 31, 2010 1.800 1.923 1.760 1.923 8,187 +0.09(+5.05%)
Aug 30, 2010 1.810 1.900 1.790 1.830 4,450 +0.05(+2.58%)
Aug 27, 2010 1.940 1.960 1.770 1.784 4,000 -0.02(-0.89%)
Aug 26, 2010 1.750 1.800 1.710 1.800 6,000 +0.05(+2.86%)
Aug 25, 2010 1.860 1.900 1.750 1.750 11,175 -0.12(-6.42%)
Aug 24, 2010 1.900 1.900 1.870 1.870 1,568 +0.01(+0.54%)
Aug 23, 2010 1.850 1.870 1.820 1.860 1,500 -0.03(-1.59%)
Aug 20, 2010 1.990 1.990 1.800 1.890 18,944 +0.07(+3.85%)
Aug 19, 2010 1.660 1.880 1.610 1.820 42,878 -0.25(-12.08%)
Aug 18, 2010 1.890 2.070 1.890 2.070 11,700 +0.05(+2.48%)
Aug 17, 2010 1.880 2.070 1.850 2.020 15,068 +0.12(+6.32%)
Aug 16, 2010 2.000 2.000 1.870 1.900 10,107 -0.16(-7.77%)
Aug 13, 2010 1.940 2.060 1.850 2.060 8,400 +0.13(+6.74%)
Aug 11, 2010 1.930 1.930 1.930 1.930 1,000 +0.00(+0.00%)
Aug 10, 2010 2.030 2.030 1.930 1.930 6,447 -0.15(-7.21%)
Aug 09, 2010 2.150 2.150 2.080 2.080 695 +0.02(+0.73%)
Aug 06, 2010 2.100 2.100 2.065 2.065 600 +0.09(+4.82%)
Aug 05, 2010 1.990 1.990 1.970 1.970 260 -0.05(-2.67%)
Aug 04, 2010 2.160 2.170 2.024 2.024 1,886 -0.01(-0.30%)
Aug 03, 2010 1.950 2.030 1.940 2.030 4,136 +0.03(+1.50%)
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.