Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.