Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.840	5.900	5.620	5.700	54,740	-0.23(-3.88%)
Feb 27, 2013	5.850	6.000	5.700	5.930	23,009	+0.11(+1.89%)
Feb 26, 2013	5.600	5.979	5.600	5.820	10,625	+0.28(+5.05%)
Feb 25, 2013	5.900	5.960	5.531	5.540	18,223	-0.42(-7.05%)
Feb 22, 2013	5.770	6.200	5.770	5.960	28,342	+0.12(+2.05%)
Feb 21, 2013	6.160	6.170	5.786	5.840	20,697	-0.32(-5.19%)
Feb 20, 2013	6.110	6.300	6.060	6.160	23,738	-0.01(-0.16%)
Feb 19, 2013	6.210	6.240	6.071	6.170	32,394	-0.13(-2.06%)
Feb 15, 2013	6.590	6.610	6.060	6.300	47,538	+0.15(+2.44%)
Feb 14, 2013	5.650	6.400	5.650	6.150	65,212	+0.38(+6.59%)
Feb 13, 2013	5.730	5.880	5.570	5.770	62,693	+0.04(+0.70%)
Feb 12, 2013	5.580	5.980	5.571	5.730	101,286	+0.13(+2.32%)
Feb 11, 2013	5.600	5.740	5.320	5.600	109,206	-0.05(-0.88%)
Feb 08, 2013	5.540	6.000	2.980	5.650	385,042	-1.42(-20.08%)
Feb 07, 2013	7.000	7.250	6.810	7.070	31,069	+0.08(+1.14%)
Feb 06, 2013	6.970	7.000	6.550	6.990	31,191	-0.24(-3.32%)
Feb 04, 2013	7.780	7.780	7.230	7.230	25,078	-0.56(-7.19%)
Feb 01, 2013	7.620	7.899	7.260	7.790	36,564	+0.10(+1.30%)
Jan 31, 2013	7.210	7.790	7.210	7.690	28,687	-0.13(-1.66%)
Jan 30, 2013	7.380	7.970	7.200	7.820	77,779	+0.45(+6.11%)
Jan 29, 2013	7.400	7.650	7.310	7.370	40,235	-0.03(-0.41%)
Jan 28, 2013	7.240	7.400	7.100	7.400	18,469	+0.22(+3.06%)
Jan 25, 2013	7.160	7.260	6.960	7.180	23,666	+0.03(+0.42%)
Jan 24, 2013	7.400	7.530	6.970	7.150	29,500	-0.25(-3.38%)
Jan 23, 2013	7.320	7.780	7.320	7.400	26,614	+0.06(+0.82%)
Jan 22, 2013	7.290	7.450	6.960	7.340	68,140	+0.50(+7.31%)
Jan 18, 2013	6.690	6.900	6.500	6.840	38,229	+0.12(+1.79%)
Jan 17, 2013	6.850	6.850	6.600	6.720	16,343	-0.15(-2.18%)
Jan 16, 2013	6.890	7.050	6.510	6.870	26,625	+0.06(+0.88%)
Jan 15, 2013	7.010	7.020	6.750	6.810	20,191	-0.16(-2.23%)
Jan 14, 2013	6.780	7.099	6.780	6.965	11,094	+0.08(+1.09%)
Jan 11, 2013	6.770	7.110	6.740	6.890	18,611	+0.12(+1.77%)
Jan 10, 2013	6.980	6.990	6.500	6.770	54,166	-0.04(-0.59%)
Jan 09, 2013	7.000	7.080	6.800	6.810	46,601	-0.27(-3.81%)
Jan 08, 2013	7.080	7.255	6.950	7.080	34,083	-0.18(-2.48%)
Jan 07, 2013	6.800	7.260	6.730	7.260	36,625	+0.46(+6.76%)
Jan 04, 2013	7.040	7.250	6.671	6.800	97,650	-0.50(-6.85%)
Jan 03, 2013	8.420	8.420	7.130	7.300	83,477	-0.93(-11.30%)
Jan 02, 2013	8.140	8.480	8.060	8.230	91,169	+0.17(+2.11%)
Dec 31, 2012	7.510	8.329	7.110	8.060	54,339	+0.40(+5.22%)
Dec 28, 2012	7.150	7.840	7.150	7.660	61,163	+0.51(+7.13%)
Dec 27, 2012	6.780	7.410	6.600	7.150	78,730	+0.47(+7.04%)
Dec 26, 2012	6.660	6.910	6.520	6.680	37,030	+0.20(+3.09%)
Dec 24, 2012	6.580	6.600	5.960	6.480	97,423	-0.03(-0.46%)
Dec 21, 2012	7.440	7.483	6.070	6.510	278,739	-1.11(-14.57%)
Dec 20, 2012	8.700	9.130	6.870	7.620	332,326	-1.22(-13.80%)
Dec 19, 2012	8.160	8.840	8.100	8.840	53,091	+0.60(+7.28%)
Dec 18, 2012	8.300	8.480	8.010	8.240	93,422	+0.00(+0.00%)
Dec 17, 2012	7.850	8.460	7.800	8.240	84,614	+0.49(+6.32%)
Dec 14, 2012	7.670	7.750	7.520	7.750	32,766	+0.14(+1.84%)
Dec 13, 2012	7.640	7.750	7.310	7.610	102,601	+0.12(+1.60%)
Dec 12, 2012	7.000	7.850	7.000	7.490	146,190	+0.49(+7.00%)
Dec 11, 2012	6.610	7.090	6.500	7.000	48,401	+0.50(+7.69%)
Dec 10, 2012	6.330	6.760	6.250	6.500	48,542	+0.05(+0.74%)
Dec 07, 2012	6.350	6.550	6.281	6.452	42,878	+0.18(+2.90%)
Dec 06, 2012	6.200	6.300	6.010	6.270	22,252	+0.07(+1.13%)
Dec 05, 2012	6.080	6.280	6.076	6.200	22,177	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Misonix Inc (NQ: MSON )

Historical Prices