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 (%)
Dec 31, 2013 5.510 5.630 5.630 5.630 5,500 +0.03(+0.54%)
Dec 30, 2013 5.480 5.729 5.470 5.600 6,588 +0.06(+1.08%)
Dec 27, 2013 5.560 5.600 5.470 5.540 5,007 -0.03(-0.54%)
Dec 26, 2013 5.889 5.889 5.480 5.570 1,500 +0.15(+2.77%)
Dec 24, 2013 5.420 5.420 5.420 5.420 145 -0.04(-0.73%)
Dec 23, 2013 5.630 5.670 5.290 5.460 14,898 -0.22(-3.87%)
Dec 20, 2013 5.760 5.860 5.530 5.680 9,765 -0.18(-3.06%)
Dec 19, 2013 5.710 5.860 5.510 5.859 10,374 +0.06(+1.02%)
Dec 18, 2013 5.740 5.860 5.712 5.800 4,625 -0.06(-1.02%)
Dec 17, 2013 5.640 5.880 5.640 5.860 3,432 -0.02(-0.34%)
Dec 16, 2013 5.590 5.900 5.580 5.880 3,809 +0.27(+4.81%)
Dec 13, 2013 5.510 5.630 5.510 5.610 3,167 -0.10(-1.75%)
Dec 12, 2013 5.510 5.770 5.510 5.710 8,674 -0.14(-2.39%)
Dec 11, 2013 5.800 5.899 5.790 5.850 5,107 +0.00(+0.00%)
Dec 10, 2013 5.760 5.880 5.760 5.850 3,205 -0.01(-0.17%)
Dec 09, 2013 5.675 5.900 5.675 5.860 1,450 +0.14(+2.45%)
Dec 06, 2013 5.860 5.878 5.690 5.720 0 -0.15(-2.56%)
Dec 05, 2013 5.630 5.900 5.540 5.870 0 -0.03(-0.52%)
Dec 04, 2013 5.680 5.980 5.460 5.901 0 +0.14(+2.44%)
Dec 03, 2013 5.780 5.989 5.630 5.760 0 -0.24(-4.00%)
Dec 02, 2013 5.490 6.000 5.490 6.000 0 +0.25(+4.35%)
Nov 29, 2013 5.650 5.850 5.580 5.750 0 +0.15(+2.68%)
Nov 27, 2013 5.680 5.739 5.287 5.600 0 +0.35(+6.67%)
Nov 26, 2013 4.650 6.030 4.650 5.250 0 +0.61(+13.05%)
Nov 25, 2013 4.610 4.720 4.610 4.644 0 -0.01(-0.13%)
Nov 22, 2013 4.650 4.650 4.600 4.650 0 -0.02(-0.43%)
Nov 21, 2013 4.690 4.700 4.502 4.670 0 -0.01(-0.21%)
Nov 20, 2013 4.494 4.680 4.494 4.680 0 +0.21(+4.70%)
Nov 19, 2013 4.520 4.550 4.250 4.470 0 -0.03(-0.67%)
Nov 18, 2013 4.460 4.500 4.420 4.500 0 +0.10(+2.27%)
Nov 15, 2013 4.300 4.470 4.250 4.400 0 +0.14(+3.29%)
Nov 14, 2013 4.100 4.269 4.100 4.260 0 +0.17(+4.16%)
Nov 13, 2013 4.090 4.090 4.090 4.090 0 +0.09(+2.25%)
Nov 12, 2013 4.030 4.037 4.000 4.000 0 +0.00(+0.00%)
Nov 11, 2013 4.000 4.000 4.000 4.000 0 -0.02(-0.50%)
Nov 08, 2013 3.860 4.080 3.860 4.020 0 +0.11(+2.81%)
Nov 07, 2013 4.000 4.010 3.910 3.910 0 -0.08(-2.01%)
Nov 06, 2013 4.000 4.140 3.980 3.990 0 +0.00(+0.00%)
Nov 05, 2013 3.930 4.040 3.930 3.990 0 -0.02(-0.50%)
Nov 04, 2013 4.050 4.050 3.960 4.010 0 -0.09(-2.20%)
Nov 01, 2013 3.960 4.250 3.960 4.100 0 -0.08(-1.91%)
Oct 31, 2013 4.230 4.290 3.880 4.180 0 +0.01(+0.24%)
Oct 30, 2013 4.120 4.230 4.120 4.170 0 -0.07(-1.65%)
Oct 29, 2013 4.200 4.300 4.120 4.240 0 +0.03(+0.71%)
Oct 28, 2013 4.210 4.210 4.210 4.210 0 -0.12(-2.77%)
Oct 25, 2013 4.200 4.340 4.120 4.330 0 +0.11(+2.49%)
Oct 24, 2013 4.190 4.250 4.170 4.225 0 +0.05(+1.32%)
Oct 23, 2013 4.170 4.270 4.130 4.170 0 -0.13(-3.02%)
Oct 22, 2013 4.220 4.390 4.150 4.300 0 -0.08(-1.83%)
Oct 21, 2013 4.220 4.380 4.210 4.380 0 +0.17(+4.04%)
Oct 18, 2013 4.120 4.240 4.120 4.210 2,500 +0.00(+0.00%)
Oct 17, 2013 4.220 4.370 4.100 4.210 0 -0.07(-1.64%)
Oct 16, 2013 4.150 4.280 4.150 4.280 0 +0.14(+3.38%)
Oct 15, 2013 4.070 4.140 4.070 4.140 0 -0.01(-0.24%)
Oct 14, 2013 4.050 4.250 4.000 4.150 0 +0.01(+0.24%)
Oct 11, 2013 4.245 4.445 4.055 4.140 0 +0.01(+0.24%)
Oct 10, 2013 4.100 4.438 4.020 4.130 0 -0.01(-0.24%)
Oct 09, 2013 4.040 4.399 3.920 4.140 0 +0.01(+0.24%)
Oct 08, 2013 4.120 4.150 4.100 4.130 0 +0.10(+2.48%)
Oct 07, 2013 4.180 4.350 4.000 4.030 0 -0.14(-3.36%)
Oct 04, 2013 4.420 4.426 4.170 4.170 0 -0.23(-5.23%)
Oct 03, 2013 4.360 4.400 4.180 4.400 0 +0.00(+0.00%)
Oct 02, 2013 4.410 4.410 4.400 4.400 0 -0.05(-1.12%)
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.