Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Misonix Inc
(NQ:
MSON
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
2.290
2.378
2.260
2.310
5,344
-0.08(-3.34%)
May 28, 2009
2.360
2.490
2.350
2.390
1,875
+0.04(+1.61%)
May 27, 2009
2.300
2.400
2.277
2.352
5,470
+0.10(+4.53%)
May 26, 2009
2.200
2.290
2.200
2.250
8,255
-0.04(-1.74%)
May 22, 2009
2.430
2.500
2.160
2.290
32,828
+0.18(+8.53%)
May 21, 2009
2.220
2.220
2.110
2.110
3,300
-0.13(-5.80%)
May 20, 2009
2.500
2.500
2.240
2.240
4,739
-0.01(-0.44%)
May 19, 2009
2.550
2.550
2.250
2.250
2,350
-0.23(-9.27%)
May 18, 2009
2.360
2.570
2.150
2.480
31,051
+0.18(+7.83%)
May 15, 2009
2.220
2.350
2.220
2.300
5,200
+0.00(+0.00%)
May 14, 2009
2.050
2.300
2.050
2.300
5,071
-0.01(-0.43%)
May 13, 2009
2.250
2.370
2.230
2.310
22,056
+0.05(+2.21%)
May 12, 2009
2.550
2.560
2.250
2.260
32,419
-0.29(-11.37%)
May 11, 2009
2.930
2.940
2.510
2.550
58,894
-0.36(-12.37%)
May 08, 2009
2.780
2.930
2.780
2.910
13,361
+0.16(+5.82%)
May 07, 2009
2.870
2.890
2.700
2.750
14,593
-0.05(-1.79%)
May 06, 2009
2.820
2.823
2.640
2.800
24,393
+0.00(+0.00%)
May 05, 2009
2.554
2.800
2.540
2.800
38,075
+0.25(+9.78%)
May 04, 2009
2.450
2.590
2.440
2.550
2,150
+0.20(+8.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.