$11.23 -0.16 (%) Misonix Inc - NASDAQ

Sep. 1, 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
8/31/201511.5511.8011.0711.3963,926
8/28/201511.1211.5611.1111.3717,684
8/27/201511.2412.0010.8610.9810,013
8/26/20159.8610.908.7810.8041,318
8/25/20159.609.769.359.653,409
8/24/20158.879.758.879.4310,257
8/21/201510.5010.509.469.5310,220
8/20/20159.769.989.529.713,377
8/19/20159.329.879.329.7210,544
8/18/20159.479.639.129.121,929
8/17/20159.089.468.819.3910,654
8/14/20159.099.618.899.2617,618
8/13/20159.449.539.449.53962
8/12/20159.029.738.829.2933,418
8/11/20158.999.648.999.252,356
8/10/20159.509.509.089.165,578
8/7/20159.379.959.379.529,603
8/6/20159.879.989.559.581,356
8/5/20159.279.749.279.505,002
8/4/20159.179.299.169.265,701
8/3/20159.199.219.129.1916,059
7/31/20159.289.489.199.253,507
7/30/20159.309.309.219.212,859
7/29/20159.239.309.049.277,480
7/28/20159.019.268.839.169,000
7/27/20158.989.218.859.175,520
7/24/20159.019.018.929.0015,813
7/23/20159.189.338.919.067,132
7/22/20159.639.639.059.205,060
7/21/20159.049.479.049.473,195
7/20/20158.989.178.888.955,251
7/17/20158.919.068.859.0613,328
7/16/20158.618.768.468.6914,245
7/15/20158.628.898.208.4617,687
7/14/20158.918.948.598.6120,884
7/13/20158.988.998.738.777,345
7/10/20159.059.158.948.9514,807
7/9/20158.949.058.948.988,830
7/8/20158.948.958.908.944,049
7/7/20158.909.138.859.0056,788
7/6/20158.758.908.708.8437,043
7/2/20158.899.128.638.8139,236
7/1/20159.619.808.978.9723,016
6/30/20159.8310.069.509.5015,989
6/29/201510.0110.149.559.7524,290
6/26/201510.5010.509.8310.0914,632
6/25/201510.7510.9010.5110.5115,199
6/24/201510.9011.0110.7310.919,453
6/23/201510.9511.0110.8611.012,345
6/22/201511.0211.0210.8610.876,656
6/19/201510.9611.0510.8510.855,775
6/18/201511.0011.0910.7310.973,454
6/17/201510.7611.0810.7210.753,839
6/16/201511.0711.0710.7410.745,215
6/15/201511.1911.1910.9010.984,877
6/12/201510.9011.2410.9011.122,528
6/11/201510.9511.2410.9410.983,499
6/10/201510.7611.0010.7510.986,710
6/9/201510.8010.9410.7510.757,036
6/8/201510.9410.9710.7810.838,588
6/5/201511.0611.0610.7510.8012,049
6/4/201511.0011.0210.7410.7952,747
6/3/201511.3111.3110.8110.8614,934
6/2/201511.1611.3011.0011.057,799
6/1/201511.0411.1411.0011.016,252
5/29/201511.3711.4510.8210.9021,479
5/28/201511.6311.9011.2411.3713,596
5/27/201511.8012.0811.6111.657,911
5/26/201511.8012.0911.7211.877,223
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!