Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.260	6.670	6.260	6.570	29,689	+0.21(+3.30%)
Feb 25, 2005	6.340	6.600	6.250	6.360	21,322	+0.06(+0.95%)
Feb 24, 2005	6.380	6.380	6.190	6.300	8,935	-0.24(-3.67%)
Feb 23, 2005	6.060	6.550	6.060	6.540	18,489	+0.42(+6.86%)
Feb 22, 2005	6.000	6.340	5.920	6.120	36,035	+0.26(+4.44%)
Feb 18, 2005	5.720	6.000	5.720	5.860	36,320	-0.01(-0.17%)
Feb 17, 2005	5.920	6.100	5.870	5.870	41,216	-0.16(-2.64%)
Feb 16, 2005	6.090	6.100	5.940	6.029	22,459	-0.00(-0.02%)
Feb 15, 2005	5.850	6.090	5.760	6.030	42,117	+0.16(+2.73%)
Feb 14, 2005	6.160	6.170	5.740	5.870	67,149	-0.23(-3.77%)
Feb 11, 2005	6.107	6.190	6.050	6.100	14,103	-0.04(-0.65%)
Feb 10, 2005	6.180	6.370	6.000	6.140	25,279	-0.14(-2.23%)
Feb 09, 2005	6.490	6.490	6.230	6.280	32,594	+0.03(+0.48%)
Feb 08, 2005	6.530	6.530	6.250	6.250	11,199	+0.02(+0.32%)
Feb 07, 2005	6.470	6.700	6.160	6.230	36,868	-0.47(-7.01%)
Feb 04, 2005	6.700	6.700	6.360	6.700	14,545	+0.02(+0.30%)
Feb 03, 2005	6.550	6.690	6.000	6.680	23,474	+0.13(+1.98%)
Feb 02, 2005	6.200	6.680	6.160	6.550	20,776	+0.20(+3.15%)

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.