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 (%)
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%)
Mar 02, 2015 12.48 12.91 12.34 12.65 23,377 +0.22(+1.77%)
Feb 27, 2015 12.25 12.44 12.07 12.43 17,896 +0.14(+1.14%)
Feb 26, 2015 11.08 12.50 11.08 12.29 30,528 +1.02(+9.05%)
Feb 25, 2015 11.21 12.04 11.00 11.27 20,960 +0.26(+2.36%)
Feb 24, 2015 11.12 12.07 10.78 11.01 43,449 -0.11(-0.99%)
Feb 23, 2015 12.25 12.47 10.85 11.12 56,625 -1.13(-9.22%)
Feb 20, 2015 12.15 12.54 12.07 12.25 13,630 +0.04(+0.33%)
Feb 19, 2015 12.50 12.58 12.21 12.21 10,429 -0.34(-2.71%)
Feb 18, 2015 12.99 13.22 12.50 12.55 19,554 -0.24(-1.88%)
Feb 17, 2015 12.37 13.38 12.31 12.79 66,499 +0.32(+2.57%)
Feb 13, 2015 12.97 12.47 12.47 12.47 54,900 -0.40(-3.11%)
Feb 12, 2015 13.08 13.83 12.78 12.87 10,415 -0.05(-0.39%)
Feb 11, 2015 13.15 13.69 12.77 12.92 39,602 -0.26(-1.97%)
Feb 10, 2015 13.94 13.94 13.12 13.18 40,874 -0.89(-6.33%)
Feb 09, 2015 14.00 14.50 13.87 14.07 52,659 +0.27(+1.96%)
Feb 06, 2015 13.85 13.94 13.52 13.80 27,887 -0.13(-0.93%)
Feb 05, 2015 13.75 14.00 13.33 13.93 94,174 +1.01(+7.82%)
Feb 04, 2015 13.06 13.55 12.91 12.92 35,239 -0.47(-3.51%)
Feb 03, 2015 13.44 13.49 12.90 13.39 11,164 +0.30(+2.29%)
Feb 02, 2015 13.23 13.39 12.90 13.09 7,505 -0.28(-2.09%)
Jan 30, 2015 13.26 13.37 12.90 13.37 4,431 +0.43(+3.32%)
Jan 29, 2015 12.90 13.24 13.03 12.94 7,324 -0.09(-0.69%)
Jan 28, 2015 13.12 13.18 12.90 13.03 9,427 +0.18(+1.40%)
Jan 27, 2015 13.00 13.29 12.58 12.85 29,503 +0.06(+0.47%)
Jan 26, 2015 12.58 13.49 12.25 12.79 16,945 +0.21(+1.67%)
Jan 23, 2015 12.54 13.75 12.50 12.58 8,005 -0.28(-2.18%)
Jan 22, 2015 13.33 13.33 12.63 12.86 7,664 -0.48(-3.60%)
Jan 21, 2015 12.88 13.78 12.75 13.34 12,024 +0.84(+6.72%)
Jan 20, 2015 12.52 13.75 12.27 12.50 49,379 +0.07(+0.56%)
Jan 16, 2015 12.39 12.98 12.28 12.43 7,419 +0.17(+1.39%)
Jan 15, 2015 12.31 12.87 12.07 12.26 5,187 -0.03(-0.24%)
Jan 14, 2015 12.75 12.75 12.26 12.29 7,813 -0.44(-3.46%)
Jan 13, 2015 12.75 12.75 12.51 12.73 5,077 +0.09(+0.71%)
Jan 12, 2015 12.88 12.98 12.50 12.64 11,758 -0.20(-1.56%)
Jan 09, 2015 12.51 13.05 11.61 12.84 22,333 +0.53(+4.31%)
Jan 08, 2015 11.84 12.47 11.69 12.31 23,352 +0.63(+5.39%)
Jan 07, 2015 11.30 11.84 11.30 11.68 19,643 +0.24(+2.10%)
Jan 06, 2015 11.60 12.28 11.00 11.44 25,838 -0.02(-0.17%)
Jan 05, 2015 12.02 12.02 11.19 11.46 11,015 -0.59(-4.90%)
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.