$11.05 +0.55 (%) Misonix Inc - NASDAQ

Sep. 19, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
9/18/20149.3610.778.9210.5091,677
9/17/20149.479.478.749.1529,721
9/16/20149.449.509.159.4631,231
9/15/20149.099.508.529.3741,910
9/12/20148.819.358.758.8863,036
9/11/20148.3510.808.359.15305,633
9/10/20147.787.847.387.4019,812
9/9/20147.577.827.527.7634,700
9/8/20146.668.006.517.8751,031
9/5/20146.646.646.526.633,676
9/4/20146.516.646.516.64400
9/3/20146.586.636.496.576,895
9/2/20146.676.806.576.704,127
8/29/20146.496.856.496.816,040
8/28/20146.906.906.786.8013,002
8/27/20146.856.856.856.852,134
8/26/20146.806.806.796.801,784
8/25/20146.676.906.676.7610,365
8/22/20146.626.626.616.61650
8/21/20146.516.636.516.634,150
8/20/20146.536.556.536.55566
8/19/20146.666.666.526.565,158
8/18/20146.536.536.436.454,315
8/15/20146.536.536.536.530
8/14/20146.506.536.506.531,317
8/13/20146.426.466.426.46451
8/12/20146.386.476.386.473,718
8/11/20146.206.706.206.571,368
8/8/20146.856.856.606.706,283
8/7/20146.016.766.016.7030,144
8/6/20146.446.446.206.2010,200
8/5/20146.586.586.046.133,119
8/4/20146.426.436.416.432,224
8/1/20146.586.606.466.461,406
7/31/20146.556.716.426.703,877
7/30/20146.656.726.656.72587
7/29/20146.546.826.416.489,962
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center