$10.17 -0.29 (%) Misonix Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
12/19/201410.2610.9010.1710.1735,287
12/18/201410.4310.9610.1410.4612,975
12/17/201410.4310.9510.4310.585,950
12/16/201410.0010.999.8310.2140,377
12/15/201410.8710.8710.0510.2632,185
12/12/201410.3011.1810.3010.9020,392
12/11/201410.3010.5910.3010.443,514
12/10/201410.9010.9010.3110.319,227
12/9/201410.0010.809.9010.7421,539
12/8/201410.0310.329.829.9511,968
12/5/20149.7510.279.6910.2718,795
12/4/20149.8110.419.809.8625,145
12/3/201410.4510.459.809.9765,244
12/2/201410.5510.7710.2910.3520,435
12/1/201410.7210.9110.2510.6840,759
11/28/201411.3811.3910.7710.7824,120
11/26/201410.5511.3810.4311.1553,198
11/25/201410.2410.6310.1610.3111,408
11/24/201410.5510.7010.1510.2435,596
11/21/201410.9911.0010.5610.6025,633
11/20/201411.1011.4310.5710.6356,772
11/19/201411.9111.9111.0411.1321,016
11/18/201411.3312.1411.3011.4431,331
11/17/201411.1311.9010.7911.78103,416
11/14/201411.7512.4411.4211.6639,805
11/13/201412.0512.4911.7111.8348,329
11/12/201412.5112.9911.7112.0037,051
11/11/201411.2212.2611.1012.26124,879
11/10/201411.6911.7011.0211.55106,399
11/7/201411.9813.7511.0011.8088,040
11/6/201414.6814.6813.2914.2446,944
11/5/201414.4214.8913.7714.1264,080
11/4/201414.0014.1413.6414.1430,638
11/3/201413.4414.2313.4413.8356,960
10/31/201413.4613.5112.8013.3636,506
10/30/201413.8813.8812.1113.2891,263
10/29/201414.9014.9013.5613.8573,578
10/28/201413.8014.9013.5814.88188,223
10/27/201413.0013.9912.9813.58139,456
10/24/201411.9113.0211.8013.0048,178
10/23/201411.5312.1811.1911.9843,491
10/22/201410.1111.2610.1111.2622,587
10/21/20149.7910.199.6210.1915,549
10/20/20149.5010.069.509.7728,292
10/17/20149.3110.279.319.7237,933
10/16/20148.989.488.899.2918,432
10/15/20149.339.368.918.9922,121
10/14/20149.809.819.239.3424,868
10/13/201410.0110.019.609.7923,349
10/10/20149.8610.269.8110.1212,021
10/9/201410.2310.299.829.8721,527
10/8/201410.2810.3510.0610.2420,503
10/7/201410.1410.4410.0610.1712,112
10/6/201410.4010.5810.0510.2633,133
10/3/201411.0111.4710.5010.5130,426
10/2/201410.7211.1310.0610.9741,164
10/1/201410.7711.7710.5610.7467,102
9/30/201412.1513.4911.6712.02131,355
9/29/201411.6712.4511.5512.16137,308
9/26/201410.4911.8510.3811.5577,662
9/25/201410.9311.1010.2010.2676,543
9/24/201411.2511.7511.0811.3452,458
9/23/201411.7812.1910.5711.65362,400
9/22/201411.7512.0011.1911.99307,879
9/19/201410.5011.7310.0911.36163,788
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center