$11.73 -0.05 (%) Misonix Inc - NASDAQ

May. 22, 2015 | 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
5/22/201511.7612.2911.7311.734,625
5/21/201511.5612.2011.5611.787,612
5/20/201512.1912.2711.7411.809,593
5/19/201512.2412.4912.0512.288,919
5/18/201512.6012.6012.3212.324,671
5/15/201513.1013.1112.3112.567,313
5/14/201512.3013.2011.8012.7715,116
5/13/201513.3413.3412.5012.522,165
5/12/201512.5012.8212.1612.4217,350
5/11/201512.5713.5712.2512.314,301
5/8/201513.1713.2912.0012.6042,338
5/7/201513.3813.3813.1013.177,821
5/6/201513.1613.2013.1413.141,575
5/5/201513.1613.4113.1013.148,143
5/4/201513.3513.3513.1713.184,376
5/1/201513.4513.4513.0913.128,500
4/30/201513.1313.4013.0013.0310,630
4/29/201513.0213.4713.0213.1011,792
4/28/201513.0213.2213.0013.138,939
4/27/201513.2813.2813.0013.1112,610
4/24/201513.3613.3613.1813.281,770
4/23/201513.4513.6213.1313.364,405
4/22/201513.6513.6513.2613.302,481
4/21/201513.1313.1613.1313.16417
4/20/201513.3713.3713.1113.142,587
4/17/201513.1313.3313.1013.294,604
4/16/201513.4513.4513.2113.251,499
4/15/201513.6413.7413.4713.486,148
4/14/201513.6313.6613.5913.59847
4/13/201513.5613.8813.1613.528,150
4/10/201513.6013.6013.2213.503,778
4/9/201513.0613.9013.0613.7224,517
4/8/201512.9413.0512.8512.9810,882
4/7/201512.9213.0012.7212.8312,282
4/6/201512.7012.9812.7012.926,392
4/2/201512.6712.9312.6712.933,642
4/1/201513.0113.0112.3612.985,420
3/31/201512.7413.0912.6513.0511,763
3/30/201512.5812.8912.3812.6611,003
3/27/201512.7712.7712.2012.4413,501
3/26/201512.6012.9212.6012.6910,638
3/25/201512.6712.9612.6712.724,842
3/24/201512.6012.9612.6012.784,844
3/23/201512.9713.1512.1212.3334,634
3/20/201512.7513.2012.7512.829,158
3/19/201512.6013.1712.6013.0815,827
3/18/201512.3013.0212.3012.7815,378
3/17/201512.0412.5012.0412.266,928
3/16/201512.3212.4812.2312.257,713
3/13/201512.2612.4712.1912.396,545
3/12/201512.1312.4212.1212.2616,079
3/11/201512.0012.8012.0012.109,251
3/10/201512.3412.5611.6112.1411,113
3/9/201512.6812.9012.1112.495,470
3/6/201512.4512.8112.0112.8114,245
3/5/201512.5712.9412.4912.639,999
3/4/201512.7112.8612.6512.694,503
3/3/201512.5012.9512.3412.7419,301
3/2/201512.4812.9112.3412.6523,377
2/27/201512.2512.4412.0712.4317,896
2/26/201511.0812.5011.0812.2930,528
2/25/201511.2112.0411.0011.2720,960
2/24/201511.1212.1510.7811.0143,449
2/23/201512.2512.4710.8511.1256,645
2/20/201512.1512.5412.0712.2513,630
2/19/201512.5012.5812.2112.2110,429
2/18/201512.9913.2212.5012.5519,554
2/17/201512.3713.3812.3112.7966,499
2/13/201512.9713.1812.1312.4754,948
2/12/201513.0813.8312.7812.8710,415
2/11/201513.1513.6912.7712.9239,602
2/10/201513.9413.9413.1213.1840,874
2/9/201514.0014.5013.8714.0752,659
2/6/201513.8513.9413.5213.8027,887
2/5/201513.7514.0013.3313.9394,174
2/4/201513.0613.5512.9112.9235,239
2/3/201513.4413.4912.9013.3911,164
2/2/201513.2313.3912.9013.097,505
1/30/201513.2613.3712.9013.374,431
1/29/201512.9013.2412.9012.947,324
1/28/201513.1213.1812.9013.039,427
1/27/201513.0013.3012.5812.8529,503
1/26/201512.5813.4912.2512.7916,945
1/23/201512.5413.7512.5012.588,005
1/22/201513.3313.3312.6312.867,664
1/21/201512.8813.7812.7513.3412,024
1/20/201512.5213.7512.2712.5049,379
1/16/201512.3912.9812.2812.437,419
1/15/201512.3112.8712.0712.265,187
1/14/201512.7512.7512.2612.297,813
1/13/201512.7512.7512.5112.735,077
1/12/201512.8812.9812.5012.6411,758
1/9/201512.5113.0511.6112.8422,333
1/8/201511.8412.4711.6912.3123,352
1/7/201511.3011.8411.3011.6819,643
1/6/201511.6012.2811.0011.4425,838
1/5/201512.0212.0211.1911.4611,015
1/2/201512.4712.4711.6812.058,936
12/31/201412.2512.6111.5712.3722,510
12/30/201412.5612.5611.4212.4216,573
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center