$10.31 +0.07 (%) Misonix Inc - NASDAQ

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center