$6.23 -0.30 (%) Misonix Inc - NASDAQ

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
2/11/20166.326.356.156.237,315
2/10/20167.257.256.516.538,945
2/9/20167.268.227.257.5433,749
2/8/20167.257.426.927.1819,014
2/5/20167.307.647.257.3425,741
2/4/20167.017.496.907.3028,084
2/3/20167.688.207.057.1630,184
2/2/20167.808.097.697.865,418
2/1/20167.778.437.697.8016,692
1/29/20167.708.007.667.6818,117
1/28/20167.678.017.677.923,828
1/27/20167.718.507.638.016,973
1/26/20167.718.307.357.7411,440
1/25/20168.018.807.737.916,912
1/22/20168.158.458.108.2410,369
1/21/20168.158.308.088.1616,861
1/20/20168.359.098.018.188,480
1/19/20168.709.088.438.7620,841
1/15/20168.988.988.608.604,633
1/14/20168.609.108.469.0314,592
1/13/20168.789.148.578.906,566
1/12/20168.749.318.669.281,364
1/11/20168.739.108.539.109,395
1/8/20169.109.199.109.152,646
1/7/20168.859.418.659.3029,078
1/6/20169.009.008.708.903,495
1/5/20169.119.228.708.9914,727
1/4/20169.359.358.768.962,662
12/31/20159.179.409.089.403,651
12/30/20158.929.318.889.107,899
12/29/20159.229.238.849.106,646
12/28/20159.049.349.049.165,274
12/24/20159.109.108.748.994,497
12/23/20159.339.338.729.1110,324
12/22/20159.679.679.209.337,889
12/21/20159.699.779.209.219,153
12/18/20159.549.839.109.4629,955
12/17/20159.099.828.559.7932,466
12/16/20158.929.008.558.565,790
12/15/20158.669.078.648.6410,727
12/14/20159.309.358.708.759,221
12/11/20159.139.718.888.94118,066
12/10/20159.019.228.788.785,704
12/9/20159.099.479.059.154,388
12/8/20159.499.499.189.223,088
12/7/20159.189.239.109.143,834
12/4/20159.419.599.319.411,589
12/3/20159.509.589.329.329,354
12/2/20159.549.549.259.386,299
12/1/20159.4910.309.379.3711,014
11/30/20159.229.489.209.475,468
11/27/20159.369.639.369.612,649
11/25/20159.069.329.059.212,264
11/24/20159.459.459.199.363,682
11/23/20159.139.539.119.4510,589
11/20/20159.009.549.009.3314,093
11/19/20159.359.358.748.8018,694
11/18/20159.399.509.169.3912,019
11/17/20159.069.848.889.3555,572
11/16/20158.559.258.559.2519,266
11/13/20158.758.878.508.7515,941
11/12/20159.089.088.858.853,609
11/11/20159.429.468.868.8914,397
11/10/201510.4810.489.339.3522,472
11/9/20158.7510.498.5110.1958,401
11/6/201510.3010.308.418.41130,993
11/5/201510.5010.9610.2510.2519,421
11/4/201511.4911.4910.7210.984,971
11/3/201511.0811.5011.0511.236,315
11/2/201511.8711.8810.8511.0114,918
10/30/201511.2911.5310.5511.148,027
10/29/201510.9010.9010.6410.734,933
10/28/201510.8810.8810.5110.604,579
10/27/201510.8110.8710.4310.5118,449
10/26/201510.5510.7310.2910.515,329
10/23/201510.7310.7910.3110.3113,013
10/22/201510.4410.6410.3510.537,885
10/21/201510.2310.6610.2310.269,056
10/20/201510.5010.5010.1710.194,056
10/19/201510.4510.6510.3410.433,107
10/16/201510.5110.7310.5110.513,168
10/15/201510.4110.5410.2110.549,059
10/14/201510.3810.6610.3410.485,433
10/13/201510.9010.9010.2810.409,393
10/12/201510.9510.9510.4010.7210,310
10/9/201510.4211.0010.2610.7645,929
10/8/201510.2410.8210.2410.824,638
10/7/201511.0011.0010.2110.218,558
10/6/201510.4210.9710.4110.8918,150
10/5/201511.2311.2610.5011.046,244
10/2/201510.7311.9910.7310.8515,162
10/1/201510.8911.3710.2811.1325,336
9/30/201510.3710.9210.1910.734,806
9/29/201511.2611.5310.9210.958,902
9/28/201511.5011.5211.0711.2614,452
9/25/201512.0012.0011.0711.5516,147
9/24/201511.8011.9711.7611.972,436
9/23/201511.2111.9910.9911.9327,787
9/22/201511.6311.9511.5311.7611,305
9/21/201511.4112.0010.8011.7818,595
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center