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 (%)
Feb 29, 2012 1.900 2.060 1.900 1.997 52,500 +0.03(+1.37%)
Feb 28, 2012 1.950 1.970 1.950 1.970 12,000 -0.04(-1.99%)
Feb 27, 2012 2.010 2.032 1.970 2.010 5,651 +0.00(+0.00%)
Feb 24, 2012 2.070 2.120 1.950 2.010 8,117 -0.03(-1.47%)
Feb 23, 2012 2.030 2.050 2.030 2.040 27,200 +0.02(+0.99%)
Feb 22, 2012 1.950 2.040 1.950 2.020 5,030 +0.04(+2.03%)
Feb 21, 2012 1.960 2.010 1.950 1.980 25,800 +0.06(+3.12%)
Feb 17, 2012 1.910 1.950 1.910 1.920 23,091 +0.02(+1.05%)
Feb 16, 2012 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Feb 15, 2012 1.850 1.960 1.780 1.900 41,200 +0.08(+4.40%)
Feb 14, 2012 1.960 2.000 1.700 1.820 66,547 -0.18(-9.00%)
Feb 13, 2012 2.000 2.040 1.910 2.000 25,650 -0.04(-1.97%)
Feb 10, 2012 1.900 2.040 1.900 2.040 18,931 +0.11(+5.70%)
Feb 09, 2012 2.010 2.030 1.910 1.930 22,678 -0.07(-3.50%)
Feb 08, 2012 1.910 2.190 1.910 2.000 167,153 +0.11(+5.82%)
Feb 07, 2012 1.890 1.950 1.800 1.890 12,480 +0.08(+4.42%)
Feb 06, 2012 1.650 2.000 1.650 1.810 79,731 +0.21(+13.12%)
Feb 03, 2012 1.900 1.900 1.600 1.600 81,181 -0.29(-15.34%)
Feb 02, 2012 1.890 1.890 1.886 1.890 2,735 +0.00(+0.00%)
Feb 01, 2012 1.890 1.890 1.890 1.890 200 +0.04(+2.16%)
Jan 31, 2012 1.830 1.910 1.830 1.850 10,150 -0.05(-2.63%)
Jan 30, 2012 1.840 1.913 1.820 1.900 3,750 -0.05(-2.56%)
Jan 27, 2012 1.950 1.950 1.950 1.950 700 +0.05(+2.63%)
Jan 25, 2012 1.900 1.900 1.900 1.900 7,600 +0.09(+4.97%)
Jan 24, 2012 1.900 1.900 1.810 1.810 12,035 -0.06(-3.21%)
Jan 23, 2012 1.870 2.000 1.870 1.870 4,753 -0.13(-6.50%)
Jan 18, 2012 1.860 2.000 2.000 2.000 16,300 +0.11(+5.82%)
Jan 17, 2012 1.950 1.950 1.890 1.890 7,347 +0.00(+0.11%)
Jan 13, 2012 1.888 1.888 1.888 1.888 500 -0.08(-4.16%)
Jan 12, 2012 1.852 1.970 1.852 1.970 900 +0.04(+2.07%)
Jan 10, 2012 1.860 1.930 1.930 1.930 4,000 -0.01(-0.52%)
Jan 09, 2012 1.850 1.990 1.810 1.940 2,730 +0.04(+2.11%)
Jan 06, 2012 1.860 1.920 1.860 1.900 5,400 +0.00(+0.00%)
Jan 05, 2012 1.880 2.010 1.860 1.900 1,600 +0.00(+0.00%)
Jan 04, 2012 1.840 2.020 1.840 1.900 22,550 -0.14(-6.86%)
Dec 30, 2011 1.810 2.040 1.810 2.040 8,171 +0.14(+7.37%)
Dec 29, 2011 1.850 1.900 1.840 1.900 3,250 +0.08(+4.40%)
Dec 28, 2011 1.960 1.960 1.810 1.820 3,238 -0.08(-4.21%)
Dec 27, 2011 1.820 1.930 1.820 1.900 5,800 -0.07(-3.55%)
Dec 23, 2011 1.880 1.970 1.880 1.970 2,803 +0.02(+1.17%)
Dec 21, 2011 1.870 1.947 1.870 1.947 1,400 -0.05(-2.32%)
Dec 20, 2011 2.040 2.040 1.870 1.994 600 +0.01(+0.43%)
Dec 19, 2011 2.000 2.000 1.860 1.985 23,250 -0.01(-0.75%)
Dec 16, 2011 1.870 2.000 1.870 2.000 600 +0.01(+0.50%)
Dec 15, 2011 1.960 2.000 1.960 1.990 4,500 +0.01(+0.51%)
Dec 14, 2011 1.970 1.980 1.960 1.980 4,494 +0.00(+0.00%)
Dec 13, 2011 1.920 1.980 1.911 1.980 2,157 -0.02(-1.00%)
Dec 09, 2011 2.000 2.000 2.000 2.000 0 +0.11(+5.82%)
Dec 08, 2011 1.970 2.000 1.870 1.890 844 -0.10(-5.03%)
Dec 07, 2011 1.860 1.990 1.850 1.990 19,000 +0.13(+6.99%)
Dec 06, 2011 1.935 1.950 1.800 1.860 35,249 -0.16(-7.92%)
Dec 05, 2011 1.982 2.020 1.880 2.020 1,100 +0.05(+2.54%)
Dec 02, 2011 1.910 2.080 1.880 1.970 34,180 +0.09(+4.79%)
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.