$6.35 +0.02 (%) Misonix Inc - NASDAQ

Aug. 26, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
8/26/20166.476.476.316.3512,860
8/25/20166.746.746.336.333,164
8/24/20166.506.506.506.50106
8/23/20166.606.606.366.3613,432
8/22/20166.356.646.356.64960
8/19/20166.676.706.676.69500
8/18/20166.506.946.496.7857,230
8/17/20166.496.506.426.492,844
8/16/20166.316.635.906.4623,454
8/15/20166.426.456.256.318,772
8/12/20166.486.606.376.4643,817
8/11/20166.406.646.396.641,089
8/10/20166.246.666.246.458,054
8/9/20165.966.695.966.315,274
8/8/20166.506.706.286.365,163
8/5/20166.286.736.286.508,200
8/4/20166.286.616.226.306,187
8/3/20166.256.256.246.251,046
8/2/20166.256.256.206.211,140
8/1/20166.136.256.116.2211,993
7/29/20166.106.106.046.102,159
7/28/20166.056.106.056.10834
7/27/20166.086.085.905.992,190
7/26/20166.236.245.945.9415,739
7/25/20166.146.256.026.062,628
7/22/20166.056.206.056.081,044
7/21/20166.186.526.186.204,328
7/20/20166.456.455.906.1576,134
7/19/20166.726.726.206.457,382
7/18/20166.906.976.676.765,889
7/15/20166.906.906.756.897,747
7/14/20166.377.156.376.988,675
7/13/20166.026.566.026.2621,450
7/12/20165.346.155.346.125,767
7/11/20165.655.655.495.63750
7/8/20165.305.755.305.5621,325
7/7/20165.015.425.015.1631,887
7/6/20165.155.155.035.043,438
7/5/20165.055.085.055.081,717
7/1/20165.105.105.005.023,441
6/30/20165.205.205.025.171,835
6/29/20165.205.204.965.023,218
6/28/20165.045.074.934.963,083
6/27/20165.055.094.985.071,548
6/24/20165.005.134.955.123,699
6/23/20164.935.064.935.002,194
6/22/20165.005.064.904.932,780
6/21/20165.175.174.925.014,580
6/20/20165.155.205.155.191,660
6/17/20165.185.185.065.171,472
6/16/20165.115.165.025.162,202
6/15/20165.075.075.075.071,732
6/14/20165.205.205.105.102,275
6/13/20165.175.235.025.221,354
6/10/20165.125.125.125.120
6/9/20165.155.155.055.122,330
6/8/20165.245.255.055.0611,045
6/7/20165.005.244.975.2116,091
6/6/20164.914.994.814.881,601
6/3/20165.025.044.794.992,244
6/2/20164.855.044.714.8188,697
6/1/20164.964.964.694.764,972
5/31/20164.905.004.614.785,131
5/27/20164.824.904.684.842,931
5/26/20164.834.944.734.881,986
5/25/20164.784.954.774.8913,366
5/24/20164.494.804.454.775,807
5/23/20164.354.924.354.5049,346
5/20/20164.404.504.354.3632,680
5/19/20164.304.574.304.4011,759
5/18/20164.404.504.354.3514,739
5/17/20164.244.454.124.4043,277
5/16/20164.014.204.014.1413,820
5/13/20164.184.244.004.1922,512
5/12/20164.504.543.834.1357,444
5/11/20164.654.704.504.5131,615
5/10/20164.874.874.654.6512,681
5/9/20165.055.054.824.948,076
5/6/20165.705.835.055.1029,374
5/5/20165.956.045.706.004,634
5/4/20165.716.045.716.046,505
5/3/20165.726.055.705.857,584
5/2/20165.885.885.675.724,431
4/29/20165.916.035.915.94509
4/28/20165.865.895.825.892,268
4/27/20165.805.965.805.922,053
4/26/20165.866.175.866.028,394
4/25/20165.846.005.665.662,450
4/22/20165.946.015.855.872,324
4/21/20165.895.935.895.93700
4/20/20165.755.865.755.862,637
4/19/20165.996.095.655.704,549
4/18/20165.856.135.856.122,873
4/15/20165.896.215.805.8636,550
4/14/20165.765.875.705.871,588
4/13/20165.975.975.685.834,667
4/12/20165.796.005.795.976,343
4/11/20166.016.015.685.699,747
4/8/20166.126.136.066.13786
4/7/20166.066.076.056.054,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center