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 (%)
Jun 29, 2009 2.030 1.990 1.990 1.990 300 -0.08(-3.68%)
Jun 26, 2009 2.050 2.066 2.050 2.066 2,141 +0.07(+3.29%)
Jun 25, 2009 2.010 2.010 2.000 2.000 5,200 +0.01(+0.51%)
Jun 24, 2009 2.030 2.030 1.990 1.990 2,357 -0.01(-0.50%)
Jun 23, 2009 2.030 2.030 2.000 2.000 3,300 -0.04(-1.96%)
Jun 22, 2009 2.100 2.100 2.030 2.040 24,683 -0.07(-3.32%)
Jun 19, 2009 2.200 2.200 2.110 2.110 1,883 -0.09(-4.09%)
Jun 18, 2009 2.010 2.270 2.000 2.200 11,472 +0.19(+9.45%)
Jun 17, 2009 2.080 2.110 2.000 2.010 5,697 -0.09(-4.29%)
Jun 16, 2009 2.070 2.100 2.020 2.100 2,450 +0.02(+0.77%)
Jun 15, 2009 2.080 2.087 2.080 2.084 2,550 -0.04(-2.08%)
Jun 12, 2009 2.100 2.257 2.050 2.128 6,200 +0.03(+1.35%)
Jun 11, 2009 2.200 2.210 2.080 2.100 8,654 -0.02(-0.94%)
Jun 10, 2009 2.120 2.120 2.100 2.120 2,000 -0.03(-1.40%)
Jun 09, 2009 2.150 2.150 2.150 2.150 1,400 -0.04(-1.83%)
Jun 08, 2009 2.230 2.320 2.190 2.190 6,577 -0.02(-0.81%)
Jun 05, 2009 2.230 2.240 2.200 2.208 6,033 -0.02(-1.00%)
Jun 04, 2009 2.420 2.420 2.230 2.230 3,970 +0.02(+0.90%)
Jun 03, 2009 2.260 2.260 2.200 2.210 6,038 -0.10(-4.33%)
Jun 02, 2009 2.310 2.310 2.310 2.310 418 +0.00(+0.00%)
Jun 01, 2009 2.250 2.310 2.250 2.310 1,340 +0.00(+0.00%)
May 29, 2009 2.290 2.378 2.260 2.310 5,344 -0.08(-3.34%)
May 28, 2009 2.360 2.490 2.350 2.390 1,875 +0.04(+1.61%)
May 27, 2009 2.300 2.400 2.277 2.352 5,470 +0.10(+4.53%)
May 26, 2009 2.200 2.290 2.200 2.250 8,255 -0.04(-1.74%)
May 22, 2009 2.430 2.500 2.160 2.290 32,828 +0.18(+8.53%)
May 21, 2009 2.220 2.220 2.110 2.110 3,300 -0.13(-5.80%)
May 20, 2009 2.500 2.500 2.240 2.240 4,739 -0.01(-0.44%)
May 19, 2009 2.550 2.550 2.250 2.250 2,350 -0.23(-9.27%)
May 18, 2009 2.360 2.570 2.150 2.480 31,051 +0.18(+7.83%)
May 15, 2009 2.220 2.350 2.220 2.300 5,200 +0.00(+0.00%)
May 14, 2009 2.050 2.300 2.050 2.300 5,071 -0.01(-0.43%)
May 13, 2009 2.250 2.370 2.230 2.310 22,056 +0.05(+2.21%)
May 12, 2009 2.550 2.560 2.250 2.260 32,419 -0.29(-11.37%)
May 11, 2009 2.930 2.940 2.510 2.550 58,894 -0.36(-12.37%)
May 08, 2009 2.780 2.930 2.780 2.910 13,361 +0.16(+5.82%)
May 07, 2009 2.870 2.890 2.700 2.750 14,593 -0.05(-1.79%)
May 06, 2009 2.820 2.823 2.640 2.800 24,393 +0.00(+0.00%)
May 05, 2009 2.554 2.800 2.540 2.800 38,075 +0.25(+9.78%)
May 04, 2009 2.450 2.590 2.440 2.550 2,150 +0.20(+8.53%)
May 01, 2009 2.290 2.370 2.250 2.350 17,098 +0.05(+2.17%)
Apr 30, 2009 2.260 2.350 2.250 2.300 6,912 +0.05(+2.22%)
Apr 29, 2009 2.330 2.500 2.250 2.250 18,958 +0.00(+0.00%)
Apr 28, 2009 2.380 2.730 2.250 2.250 57,885 -0.26(-10.36%)
Apr 27, 2009 2.240 2.750 2.150 2.510 60,335 +0.31(+14.09%)
Apr 24, 2009 1.984 2.250 1.984 2.200 4,800 +0.01(+0.46%)
Apr 23, 2009 2.000 2.250 1.900 2.190 27,116 +0.19(+9.50%)
Apr 22, 2009 1.730 2.000 1.680 2.000 55,267 +0.24(+13.64%)
Apr 21, 2009 1.720 1.840 1.720 1.760 7,300 -0.09(-4.86%)
Apr 20, 2009 1.860 2.010 1.840 1.850 36,322 +0.00(+0.00%)
Apr 17, 2009 1.560 1.990 1.560 1.850 59,689 +0.30(+19.35%)
Apr 16, 2009 1.360 1.650 1.350 1.550 24,042 +0.34(+28.10%)
Apr 15, 2009 1.390 1.600 1.210 1.210 11,250 -0.23(-15.97%)
Apr 14, 2009 1.510 1.580 1.390 1.440 44,103 -0.04(-2.70%)
Apr 13, 2009 1.200 1.480 1.062 1.480 67,570 +0.33(+28.70%)
Apr 09, 2009 1.050 1.170 1.010 1.150 39,770 +0.10(+9.52%)
Apr 08, 2009 0.9800 1.060 0.8600 1.050 53,800 +0.13(+14.13%)
Apr 07, 2009 0.8200 0.9700 0.8100 0.9200 29,780 +0.11(+13.58%)
Apr 06, 2009 0.8200 0.8200 0.8000 0.8100 6,160 -0.06(-6.90%)
Apr 03, 2009 0.9700 0.9700 0.8001 0.8700 17,980 -0.07(-7.45%)
Apr 02, 2009 0.9400 0.9500 0.9400 0.9400 5,000 +0.08(+9.30%)
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.