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 28, 2014 6.830 6.920 6.540 6.700 27,223 -0.20(-2.90%)
Feb 27, 2014 6.880 6.950 6.831 6.900 6,691 +0.01(+0.15%)
Feb 26, 2014 6.811 6.890 6.496 6.890 9,947 +0.01(+0.15%)
Feb 25, 2014 6.890 6.890 6.050 6.880 6,803 -0.02(-0.29%)
Feb 24, 2014 6.800 6.900 6.660 6.900 39,211 +0.10(+1.47%)
Feb 21, 2014 6.710 6.800 6.610 6.800 9,226 +0.03(+0.43%)
Feb 20, 2014 6.610 6.771 6.600 6.771 4,655 +0.02(+0.31%)
Feb 19, 2014 6.630 6.750 6.600 6.750 4,150 -0.04(-0.59%)
Feb 18, 2014 6.650 6.800 6.390 6.790 33,932 +0.14(+2.11%)
Feb 14, 2014 6.560 6.650 6.650 6.650 5,000 +0.14(+2.15%)
Feb 13, 2014 6.510 6.563 5.970 6.510 43,877 -0.17(-2.54%)
Feb 12, 2014 6.660 6.750 6.610 6.680 13,751 +0.02(+0.30%)
Feb 11, 2014 6.620 6.800 6.610 6.660 19,946 +0.03(+0.45%)
Feb 10, 2014 6.350 6.740 6.261 6.630 43,557 +0.23(+3.59%)
Feb 07, 2014 7.130 7.170 6.170 6.400 48,297 +0.32(+5.26%)
Feb 06, 2014 5.600 6.800 5.600 6.080 125,610 +0.87(+16.70%)
Feb 05, 2014 5.100 5.230 4.850 5.210 9,653 +0.16(+3.17%)
Feb 04, 2014 5.030 5.130 4.890 5.050 11,535 -0.03(-0.59%)
Feb 03, 2014 5.080 5.080 5.080 5.080 5,634 -0.05(-0.97%)
Jan 31, 2014 5.000 5.130 5.000 5.130 4,382 +0.11(+2.19%)
Jan 30, 2014 5.010 5.100 5.010 5.020 10,244 +0.01(+0.20%)
Jan 29, 2014 5.110 5.180 4.900 5.010 2,390 -0.22(-4.21%)
Jan 28, 2014 5.180 5.330 4.875 5.230 13,317 +0.08(+1.55%)
Jan 27, 2014 5.160 5.160 5.120 5.150 1,520 +0.12(+2.39%)
Jan 24, 2014 5.200 5.250 4.990 5.030 10,433 -0.25(-4.73%)
Jan 23, 2014 5.290 5.300 5.280 5.280 1,452 -0.01(-0.17%)
Jan 22, 2014 5.330 5.450 5.240 5.289 4,307 -0.10(-1.84%)
Jan 21, 2014 5.290 5.450 5.110 5.388 17,878 +0.07(+1.37%)
Jan 17, 2014 5.130 5.315 5.315 5.315 16,300 -0.17(-3.19%)
Jan 16, 2014 5.510 5.590 5.270 5.490 2,936 -0.11(-1.96%)
Jan 15, 2014 5.400 5.600 5.295 5.600 1,728 +0.20(+3.71%)
Jan 14, 2014 5.400 5.594 5.270 5.400 2,850 -0.00(-0.08%)
Jan 13, 2014 5.560 5.560 5.404 5.404 5,662 -0.15(-2.63%)
Jan 10, 2014 5.530 5.640 5.470 5.550 2,626 -0.06(-1.07%)
Jan 09, 2014 5.620 5.640 5.400 5.610 6,348 -0.06(-1.06%)
Jan 08, 2014 5.690 5.690 5.550 5.670 5,417 -0.02(-0.35%)
Jan 07, 2014 5.620 5.880 5.620 5.690 3,158 -0.19(-3.23%)
Jan 06, 2014 5.850 5.880 5.700 5.880 10,473 +0.04(+0.68%)
Jan 03, 2014 5.840 5.880 5.825 5.840 5,444 +0.04(+0.69%)
Jan 02, 2014 5.700 5.889 5.700 5.800 8,660 +0.17(+3.02%)
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%)
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.