$9.25 +0.10 (%) Misonix Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSON historical data

Date Open High Low Close Volume
12/8/20169.459.459.109.2520,165
12/7/20169.609.609.009.1511,149
12/6/20169.759.759.009.2026,481
12/5/20169.559.859.209.4511,705
12/2/20168.909.658.909.3510,488
12/1/20169.809.808.759.0017,192
11/30/20169.659.759.209.2019,167
11/29/20169.359.909.359.6088,962
11/28/20169.109.509.109.4526,228
11/25/20169.159.159.009.002,924
11/23/20168.659.208.509.0028,863
11/22/20168.658.658.358.5513,177
11/21/20168.238.608.208.5016,213
11/18/20168.208.458.208.305,256
11/17/20168.558.558.308.308,779
11/16/20168.508.608.458.5014,977
11/15/20168.358.578.258.4516,584
11/14/20168.608.608.108.3029,299
11/11/20168.508.608.158.5032,069
11/10/20168.158.507.658.4026,120
11/9/20167.608.407.558.2015,274
11/8/20167.408.257.407.6521,824
11/7/20168.308.857.307.5042,483
11/4/20167.558.807.558.1054,598
11/3/20167.107.957.057.7537,901
11/2/20166.557.056.457.0045,660
11/1/20166.156.456.156.3525,071
10/31/20166.156.555.876.1519,554
10/28/20165.805.955.785.786,671
10/27/20165.996.065.635.7652,647
10/26/20165.805.945.755.8723,537
10/25/20165.206.345.205.92150,016
10/24/20165.125.285.125.167,996
10/21/20165.135.145.105.114,728
10/20/20165.175.205.165.161,247
10/19/20165.155.375.155.275,400
10/18/20165.205.225.115.153,163
10/17/20165.175.175.115.11866
10/14/20164.975.204.955.197,736
10/13/20164.934.984.934.931,414
10/12/20164.894.914.854.919,872
10/11/20165.025.034.854.851,902
10/10/20164.955.054.925.028,334
10/7/20165.005.074.864.897,001
10/6/20165.205.205.055.053,206
10/5/20165.085.185.085.122,878
10/4/20165.445.445.025.044,540
10/3/20165.355.425.355.3832,883
9/30/20165.355.375.355.352,522
9/29/20165.305.305.305.305,529
9/28/20165.345.365.295.2923,619
9/27/20165.385.385.335.35926
9/26/20165.355.405.305.3332,227
9/23/20165.465.465.305.3015,802
9/22/20165.475.485.255.258,427
9/21/20165.315.655.315.4123,795
9/20/20165.365.425.305.3122,093
9/19/20165.605.605.035.3232,314
9/16/20165.195.255.055.1732,869
9/15/20165.805.994.955.00225,139
9/14/20166.506.545.986.1331,585
9/13/20166.176.255.915.933,985
9/12/20166.506.505.906.1011,662
9/9/20166.806.806.596.651,473
9/8/20166.976.976.806.8011,082
9/7/20166.637.006.636.922,987
9/6/20166.316.786.216.6320,366
9/2/20166.356.356.216.213,389
9/1/20166.006.416.006.111,904
8/31/20165.946.085.876.081,306
8/30/20166.056.085.875.948,197
8/29/20166.306.385.636.0752,594
8/26/20166.476.476.316.3512,860
8/25/20166.746.746.336.333,164
8/24/20166.506.506.506.50106
8/23/20166.606.606.366.3613,432
8/22/20166.356.646.356.64960
8/19/20166.676.706.676.69500
8/18/20166.506.946.496.7857,230
8/17/20166.496.506.426.492,844
8/16/20166.316.635.906.4623,454
8/15/20166.426.456.256.318,772
8/12/20166.486.606.376.4643,817
8/11/20166.406.646.396.641,089
8/10/20166.246.666.246.458,054
8/9/20165.966.695.966.315,274
8/8/20166.506.706.286.365,163
8/5/20166.286.736.286.508,200
8/4/20166.286.616.226.306,187
8/3/20166.256.256.246.251,046
8/2/20166.256.256.206.211,140
8/1/20166.136.256.116.2211,993
7/29/20166.106.106.046.102,159
7/28/20166.056.106.056.10834
7/27/20166.086.085.905.992,190
7/26/20166.236.245.945.9415,739
7/25/20166.146.256.026.062,628
7/22/20166.056.206.056.081,044
7/21/20166.186.526.186.204,328
7/20/20166.456.455.906.1576,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center