Misonix Inc $6.48

down -0.35


29/7/2014 04:00 PM  |  NASDAQ : MSON  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
7/28/20146.836.836.836.83281
7/25/20146.766.846.756.814,571
7/24/20146.786.806.776.80866
7/23/20146.756.776.756.772,412
7/22/20146.756.756.716.724,850
7/21/20146.566.746.546.741,216
7/18/20146.516.896.516.6524,512
7/17/20146.516.526.516.512,548
7/16/20146.606.606.606.60159
7/15/20146.636.636.606.611,118
7/14/20146.896.916.566.755,412
7/11/20146.926.926.726.736,233
7/10/20146.866.866.866.86168
7/9/20146.726.906.706.865,368
7/8/20146.916.966.806.935,705
7/7/20146.866.956.606.8411,010
7/3/20146.656.856.656.841,520
7/2/20146.686.846.466.756,569
7/1/20146.816.856.526.755,872
6/30/20146.806.806.516.7614,005
6/27/20146.776.806.466.786,171
6/26/20146.706.806.556.655,521
6/25/20146.706.756.246.758,717
6/24/20146.706.796.706.707,273
6/23/20146.796.796.706.763,432
6/20/20146.706.816.706.7116,622
6/19/20146.756.816.286.738,937
6/18/20146.576.806.576.6719,777
6/17/20146.256.646.256.564,413
6/16/20146.006.295.976.1939,241
6/13/20146.046.196.046.194,061
6/12/20146.286.286.096.192,018
6/11/20146.266.265.946.092,335
6/10/20145.946.295.946.197,843
6/9/20146.116.265.966.087,406
6/6/20145.976.305.955.989,954
6/5/20145.986.115.966.114,120
6/4/20146.016.136.006.1314,398
6/3/20146.056.135.926.116,710
6/2/20146.146.145.926.141,424
5/30/20146.006.166.006.161,200
5/29/20145.935.935.935.930
5/28/20146.096.095.935.932,090
5/27/20145.926.175.926.175,748
5/23/20145.935.935.925.92348
5/22/20145.956.005.905.938,862
5/21/20146.016.015.956.0010,680
5/20/20145.906.235.906.215,540
5/19/20145.806.095.755.867,548
5/16/20146.056.235.805.8019,829
5/15/20146.376.385.905.9018,480
5/14/20146.506.696.156.3923,188
5/13/20146.756.856.716.7510,187
5/12/20146.846.886.656.7719,408
5/9/20146.506.886.496.7528,293
5/8/20146.146.285.886.287,472
5/7/20146.016.145.776.1411,558
5/6/20146.076.195.985.997,298
5/5/20146.106.185.806.0618,205
5/2/20146.136.195.986.107,221
5/1/20146.056.195.785.833,222
4/30/20145.966.195.886.123,116
4/29/20146.006.085.765.8825,623
4/28/20146.386.386.006.052,341
4/25/20146.386.386.386.3875
4/24/20146.396.396.116.38640
4/23/20146.406.416.406.41689
4/22/20146.406.406.196.3019,724
4/21/20146.116.376.116.3516,106
4/17/20146.146.146.146.14264
4/16/20145.806.405.715.943,400
4/15/20145.575.935.575.7914,714
4/14/20146.356.355.935.9520,669
4/11/20146.306.306.306.300
4/10/20146.266.506.256.304,174
4/9/20146.746.746.256.294,140
4/8/20146.396.526.336.423,934
4/7/20146.376.376.376.370
4/4/20146.366.446.306.374,436
4/3/20146.506.506.366.501,820
4/2/20146.496.596.456.506,050
4/1/20146.336.596.316.541,737
3/31/20146.316.496.316.386,469
3/28/20146.526.546.336.335,300
3/27/20146.326.556.326.369,570
3/26/20146.596.596.506.591,792
3/25/20146.756.756.456.53959
3/24/20146.666.666.456.453,454
3/21/20146.456.756.456.744,490
3/20/20146.416.666.416.4811,434
3/19/20146.646.646.256.499,845
3/18/20146.706.756.516.516,775
3/17/20146.806.806.686.683,963
3/14/20146.816.836.766.77624
3/13/20146.656.736.536.733,312
3/12/20146.516.896.436.507,107
3/11/20146.596.856.216.6112,974
3/10/20146.706.706.446.615,386
3/7/20146.906.956.706.705,277
3/6/20146.906.956.816.9530,609
Trading Center