Misonix, Inc. (NQ: MSON)
6.138 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.138 6.138 6.138 0 +0.20(+3.33%)
Apr 16, 2014 5.800 6.399 5.710 5.940 3,400 +0.15(+2.59%)
Apr 15, 2014 5.570 5.930 5.570 5.790 14,714 -0.16(-2.69%)
Apr 14, 2014 6.350 6.350 5.930 5.950 20,669 -0.35(-5.57%)
Apr 10, 2014 6.301 6.301 6.301 6.301 0 +0.01(+0.17%)
Apr 09, 2014 6.740 6.740 6.250 6.290 4,140 -0.13(-2.02%)
Apr 08, 2014 6.390 6.520 6.330 6.420 3,934 +0.05(+0.78%)
Apr 04, 2014 6.370 6.370 6.370 0 -0.13(-2.00%)
Apr 03, 2014 6.501 6.501 6.360 6.500 1,820 +0.00(+0.00%)
Apr 02, 2014 6.488 6.590 6.450 6.500 6,050 -0.04(-0.61%)
Apr 01, 2014 6.330 6.589 6.311 6.540 1,737 +0.16(+2.51%)
Mar 31, 2014 6.310 6.490 6.305 6.380 6,469 +0.05(+0.79%)
Mar 28, 2014 6.520 6.540 6.330 6.330 5,300 -0.03(-0.47%)
Mar 27, 2014 6.320 6.550 6.320 6.360 9,570 -0.23(-3.49%)
Mar 26, 2014 6.590 6.590 6.500 6.590 1,792 +0.06(+1.00%)
Mar 25, 2014 6.750 6.750 6.450 6.525 959 +0.07(+1.15%)
Mar 24, 2014 6.660 6.660 6.451 6.451 3,454 -0.29(-4.29%)
Mar 21, 2014 6.450 6.750 6.450 6.740 4,490 +0.26(+4.01%)
Mar 20, 2014 6.410 6.660 6.410 6.480 11,434 -0.01(-0.15%)
Mar 19, 2014 6.640 6.640 6.250 6.490 9,845 -0.02(-0.31%)
Mar 18, 2014 6.701 6.750 6.510 6.510 6,775 -0.17(-2.54%)
Mar 17, 2014 6.800 6.800 6.680 6.680 3,963 -0.09(-1.33%)
Mar 14, 2014 6.810 6.830 6.760 6.770 624 +0.04(+0.59%)
Mar 13, 2014 6.650 6.730 6.530 6.730 3,312 +0.23(+3.54%)
Mar 12, 2014 6.510 6.889 6.430 6.500 7,107 -0.11(-1.66%)
Mar 11, 2014 6.590 6.850 6.210 6.610 12,974 +0.00(+0.00%)
Mar 10, 2014 6.700 6.700 6.440 6.610 5,386 -0.09(-1.34%)
Mar 07, 2014 6.900 6.950 6.700 6.700 5,277 -0.25(-3.60%)
Mar 06, 2014 6.900 6.950 6.805 6.950 30,609 +0.05(+0.76%)
Mar 05, 2014 6.550 6.950 6.550 6.898 3,001 -0.05(-0.75%)
Mar 04, 2014 6.650 6.950 6.640 6.950 25,657 +0.30(+4.51%)
Mar 03, 2014 6.668 6.668 6.640 6.650 1,003 -0.05(-0.75%)
Feb 28, 2014 6.830 6.920 6.540 6.700 27,223 -0.20(-2.90%)
Feb 27, 2014 6.880 6.950 6.831 6.900 6,691 +0.01(+0.15%)
Feb 26, 2014 6.811 6.890 6.496 6.890 9,947 +0.01(+0.15%)
Feb 25, 2014 6.890 6.890 6.050 6.880 6,803 -0.02(-0.29%)
Feb 24, 2014 6.800 6.900 6.660 6.900 39,211 +0.10(+1.47%)
Feb 21, 2014 6.710 6.800 6.610 6.800 9,226 +0.03(+0.43%)
Feb 20, 2014 6.610 6.771 6.600 6.771 4,655 +0.02(+0.31%)
Feb 19, 2014 6.630 6.750 6.600 6.750 4,150 -0.04(-0.59%)
Feb 18, 2014 6.650 6.800 6.390 6.790 33,932 +0.14(+2.11%)
Feb 14, 2014 6.650 6.650 6.650 0 +0.14(+2.15%)
Feb 13, 2014 6.510 6.563 5.970 6.510 43,877 -0.17(-2.54%)
Feb 12, 2014 6.660 6.750 6.610 6.680 13,751 +0.02(+0.30%)
Feb 11, 2014 6.620 6.800 6.610 6.660 19,946 +0.03(+0.45%)
Feb 10, 2014 6.350 6.740 6.261 6.630 43,557 +0.23(+3.59%)
Feb 07, 2014 7.130 7.170 6.170 6.400 48,297 +0.32(+5.26%)
Feb 06, 2014 5.600 6.800 5.600 6.080 125,610 +0.87(+16.70%)
Feb 05, 2014 5.100 5.230 4.850 5.210 9,653 +0.16(+3.17%)
Feb 04, 2014 5.030 5.130 4.890 5.050 11,535 -0.03(-0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here