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 (%)
May 24, 2011 2.260 2.300 2.250 2.300 50,250 +0.05(+2.22%)
May 23, 2011 2.230 2.310 2.230 2.250 9,825 +0.00(+0.00%)
May 20, 2011 2.300 2.350 2.250 2.250 20,923 -0.03(-1.32%)
May 19, 2011 2.320 2.320 2.250 2.280 17,576 -0.07(-2.98%)
May 18, 2011 2.310 2.350 2.290 2.350 3,400 +0.05(+2.17%)
May 17, 2011 2.310 2.310 2.300 2.300 900 +0.00(+0.00%)
May 16, 2011 2.260 2.400 2.220 2.300 17,538 +0.02(+0.88%)
May 13, 2011 2.190 2.286 2.190 2.280 64,200 +0.08(+3.64%)
May 12, 2011 2.180 2.200 2.150 2.200 2,500 +0.00(+0.14%)
May 11, 2011 2.210 2.210 2.135 2.197 8,500 -0.05(-2.36%)
May 10, 2011 2.350 2.350 2.220 2.250 39,075 -0.05(-2.18%)
May 09, 2011 2.300 2.360 2.300 2.300 3,020 +0.00(+0.00%)
May 06, 2011 2.350 2.350 2.300 2.300 2,100 -0.04(-1.71%)
May 05, 2011 2.340 2.340 2.330 2.340 600 +0.00(+0.00%)
May 04, 2011 2.310 2.340 2.300 2.340 1,265 +0.04(+1.73%)
May 03, 2011 2.310 2.400 2.300 2.300 9,635 -0.03(-1.29%)
May 02, 2011 2.330 2.330 2.320 2.330 14,900 -0.01(-0.43%)
Apr 29, 2011 2.320 2.360 2.320 2.340 1,600 -0.02(-0.85%)
Apr 28, 2011 2.340 2.390 2.300 2.360 5,172 -0.01(-0.42%)
Apr 27, 2011 2.340 2.370 2.300 2.370 8,200 +0.05(+2.16%)
Apr 26, 2011 2.320 2.370 2.320 2.320 1,500 -0.05(-2.11%)
Apr 25, 2011 2.340 2.370 2.320 2.370 3,070 +0.05(+2.15%)
Apr 21, 2011 2.300 2.320 2.300 2.320 1,350 -0.04(-1.69%)
Apr 20, 2011 2.350 2.360 2.350 2.360 6,100 +0.04(+1.72%)
Apr 18, 2011 2.320 2.320 2.320 2.320 0 -0.04(-1.74%)
Apr 15, 2011 2.400 2.400 2.350 2.361 3,987 -0.04(-1.62%)
Apr 14, 2011 2.390 2.400 2.381 2.400 2,550 +0.02(+0.84%)
Apr 13, 2011 2.340 2.380 2.320 2.380 6,022 +0.03(+1.28%)
Apr 12, 2011 2.360 2.360 2.306 2.350 8,395 +0.02(+0.85%)
Apr 11, 2011 2.450 2.470 2.320 2.330 5,300 -0.08(-3.32%)
Apr 08, 2011 2.420 2.480 2.400 2.410 6,625 +0.03(+1.26%)
Apr 07, 2011 2.440 2.440 2.380 2.380 3,766 -0.11(-4.41%)
Apr 06, 2011 2.400 2.490 2.370 2.490 29,499 +0.14(+5.95%)
Apr 05, 2011 2.330 2.350 2.260 2.350 4,750 +0.00(+0.00%)
Apr 04, 2011 2.360 2.390 2.250 2.350 16,500 -0.04(-1.67%)
Apr 01, 2011 2.320 2.390 2.320 2.390 1,608 +0.00(+0.00%)
Mar 31, 2011 2.310 2.390 2.310 2.390 12,800 +0.01(+0.42%)
Mar 30, 2011 2.380 2.380 2.240 2.380 32,149 +0.11(+4.85%)
Mar 29, 2011 2.160 2.430 2.160 2.270 21,556 +0.11(+5.09%)
Mar 28, 2011 2.160 2.165 2.120 2.160 10,000 -0.04(-1.82%)
Mar 25, 2011 2.120 2.200 2.120 2.200 4,900 +0.08(+3.77%)
Mar 24, 2011 2.110 2.123 2.080 2.120 41,600 +0.00(+0.00%)
Mar 23, 2011 2.120 2.120 2.120 2.120 20,600 +0.00(+0.00%)
Mar 22, 2011 2.120 2.138 2.100 2.120 24,809 +0.02(+0.95%)
Mar 21, 2011 2.101 2.120 2.100 2.100 16,323 +0.00(+0.00%)
Mar 18, 2011 2.150 2.151 2.100 2.100 15,054 -0.08(-3.67%)
Mar 17, 2011 2.180 2.240 2.120 2.180 3,250 -0.01(-0.46%)
Mar 16, 2011 2.130 2.190 2.110 2.190 1,700 +0.08(+3.57%)
Mar 15, 2011 2.110 2.115 2.100 2.115 6,800 -0.09(-3.88%)
Mar 14, 2011 2.190 2.290 2.100 2.200 6,600 +0.03(+1.38%)
Mar 11, 2011 2.100 2.170 2.100 2.170 3,044 +0.00(+0.00%)
Mar 10, 2011 2.100 2.170 2.100 2.170 2,656 +0.07(+3.33%)
Mar 09, 2011 2.140 2.180 2.100 2.100 246,250 -0.08(-3.67%)
Mar 08, 2011 2.200 2.220 2.130 2.180 49,473 +0.03(+1.40%)
Mar 07, 2011 2.120 2.159 2.090 2.150 43,643 +0.06(+2.87%)
Mar 04, 2011 2.130 2.210 2.070 2.090 1,205 -0.15(-6.70%)
Mar 03, 2011 2.240 2.290 2.100 2.240 83,009 +0.02(+0.90%)
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.