Misonix Inc (NQ: MSON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.25	12.44	12.07	12.43	17,896	+0.14(+1.14%)
Feb 26, 2015	11.08	12.50	11.08	12.29	30,528	+1.02(+9.05%)
Feb 25, 2015	11.21	12.04	11.00	11.27	20,960	+0.26(+2.36%)
Feb 24, 2015	11.12	12.07	10.78	11.01	43,449	-0.11(-0.99%)
Feb 23, 2015	12.25	12.47	10.85	11.12	56,625	-1.13(-9.22%)
Feb 20, 2015	12.15	12.54	12.07	12.25	13,630	+0.04(+0.33%)
Feb 19, 2015	12.50	12.58	12.21	12.21	10,429	-0.34(-2.71%)
Feb 18, 2015	12.99	13.22	12.50	12.55	19,554	-0.24(-1.88%)
Feb 17, 2015	12.37	13.38	12.31	12.79	66,499	+0.32(+2.57%)
Feb 13, 2015	12.97	12.47	12.47	12.47	54,900	-0.40(-3.11%)
Feb 12, 2015	13.08	13.83	12.78	12.87	10,415	-0.05(-0.39%)
Feb 11, 2015	13.15	13.69	12.77	12.92	39,602	-0.26(-1.97%)
Feb 10, 2015	13.94	13.94	13.12	13.18	40,874	-0.89(-6.33%)
Feb 09, 2015	14.00	14.50	13.87	14.07	52,659	+0.27(+1.96%)
Feb 06, 2015	13.85	13.94	13.52	13.80	27,887	-0.13(-0.93%)
Feb 05, 2015	13.75	14.00	13.33	13.93	94,174	+1.01(+7.82%)
Feb 04, 2015	13.06	13.55	12.91	12.92	35,239	-0.47(-3.51%)
Feb 03, 2015	13.44	13.49	12.90	13.39	11,164	+0.30(+2.29%)
Feb 02, 2015	13.23	13.39	12.90	13.09	7,505	-0.28(-2.09%)
Jan 30, 2015	13.26	13.37	12.90	13.37	4,431	+0.43(+3.32%)
Jan 29, 2015	12.90	13.24	13.03	12.94	7,324	-0.09(-0.69%)
Jan 28, 2015	13.12	13.18	12.90	13.03	9,427	+0.18(+1.40%)
Jan 27, 2015	13.00	13.29	12.58	12.85	29,503	+0.06(+0.47%)
Jan 26, 2015	12.58	13.49	12.25	12.79	16,945	+0.21(+1.67%)
Jan 23, 2015	12.54	13.75	12.50	12.58	8,005	-0.28(-2.18%)
Jan 22, 2015	13.33	13.33	12.63	12.86	7,664	-0.48(-3.60%)
Jan 21, 2015	12.88	13.78	12.75	13.34	12,024	+0.84(+6.72%)
Jan 20, 2015	12.52	13.75	12.27	12.50	49,379	+0.07(+0.56%)
Jan 16, 2015	12.39	12.98	12.28	12.43	7,419	+0.17(+1.39%)
Jan 15, 2015	12.31	12.87	12.07	12.26	5,187	-0.03(-0.24%)
Jan 14, 2015	12.75	12.75	12.26	12.29	7,813	-0.44(-3.46%)
Jan 13, 2015	12.75	12.75	12.51	12.73	5,077	+0.09(+0.71%)
Jan 12, 2015	12.88	12.98	12.50	12.64	11,758	-0.20(-1.56%)
Jan 09, 2015	12.51	13.05	11.61	12.84	22,333	+0.53(+4.31%)
Jan 08, 2015	11.84	12.47	11.69	12.31	23,352	+0.63(+5.39%)
Jan 07, 2015	11.30	11.84	11.30	11.68	19,643	+0.24(+2.10%)
Jan 06, 2015	11.60	12.28	11.00	11.44	25,838	-0.02(-0.17%)
Jan 05, 2015	12.02	12.02	11.19	11.46	11,015	-0.59(-4.90%)
Jan 02, 2015	12.47	12.47	11.68	12.05	8,936	-0.32(-2.59%)
Dec 31, 2014	12.25	12.37	12.37	12.37	22,500	-0.05(-0.40%)
Dec 30, 2014	12.56	12.56	11.42	12.42	16,573	-0.14(-1.11%)
Dec 29, 2014	13.20	13.20	12.56	12.56	27,269	-0.42(-3.24%)
Dec 26, 2014	12.14	13.24	11.97	12.98	58,000	+1.22(+10.37%)
Dec 24, 2014	11.55	11.76	11.76	11.76	10,400	+0.14(+1.20%)
Dec 23, 2014	11.00	11.80	11.00	11.62	12,821	+0.77(+7.10%)
Dec 22, 2014	10.28	11.00	10.28	10.85	23,701	+0.68(+6.69%)
Dec 19, 2014	10.26	10.90	10.17	10.17	35,287	-0.29(-2.77%)
Dec 18, 2014	10.43	10.96	10.14	10.46	12,975	-0.12(-1.13%)
Dec 17, 2014	10.43	10.95	10.43	10.58	5,950	+0.37(+3.62%)
Dec 16, 2014	10.00	10.99	9.830	10.21	40,377	-0.05(-0.49%)
Dec 15, 2014	10.87	10.87	10.05	10.26	32,185	-0.64(-5.87%)
Dec 12, 2014	10.30	11.18	10.30	10.90	20,392	+0.46(+4.46%)
Dec 11, 2014	10.30	10.59	10.30	10.44	3,514	+0.12(+1.21%)
Dec 10, 2014	10.90	10.90	10.31	10.31	9,227	-0.43(-4.00%)
Dec 09, 2014	10.00	10.80	9.896	10.74	21,539	+0.79(+7.94%)
Dec 08, 2014	10.03	10.32	9.820	9.950	11,968	-0.32(-3.12%)
Dec 05, 2014	9.750	10.27	9.690	10.27	18,795	+0.41(+4.16%)
Dec 04, 2014	9.810	10.41	9.800	9.860	25,145	-0.11(-1.10%)
Dec 03, 2014	10.45	10.45	9.800	9.970	65,244	-0.38(-3.67%)
Dec 02, 2014	10.55	10.77	10.29	10.35	20,435	-0.33(-3.09%)

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.