Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.150 4.320 4.150 4.310 2,183 +0.04(+0.94%)
Feb 28, 2008 4.340 4.340 4.200 4.270 3,325 -0.04(-1.02%)
Feb 27, 2008 4.330 4.330 4.160 4.314 8,500 +0.06(+1.51%)
Feb 26, 2008 4.130 4.420 4.120 4.250 7,721 -0.14(-3.19%)
Feb 25, 2008 4.320 4.450 4.110 4.390 8,794 +0.19(+4.52%)
Feb 22, 2008 4.170 4.200 4.115 4.200 5,270 +0.03(+0.72%)
Feb 21, 2008 4.270 4.380 4.090 4.170 11,711 -0.18(-4.14%)
Feb 20, 2008 4.250 4.520 4.200 4.350 8,700 +0.12(+2.84%)
Feb 19, 2008 4.290 4.300 4.200 4.230 8,801 -0.11(-2.53%)
Feb 18, 2008 4.360 4.400 4.280 4.340 7,428 +0.00(+0.00%)
Feb 15, 2008 4.360 4.400 4.280 4.340 7,428 +0.05(+1.17%)
Feb 14, 2008 4.390 4.390 4.200 4.290 881 -0.14(-3.16%)
Feb 13, 2008 4.350 4.520 4.300 4.430 8,525 +0.04(+0.91%)
Feb 12, 2008 4.430 4.570 4.300 4.390 10,682 +0.09(+2.09%)
Feb 11, 2008 4.570 4.570 4.300 4.300 11,321 -0.13(-2.93%)
Feb 08, 2008 4.410 4.570 4.270 4.430 8,666 +0.03(+0.68%)
Feb 07, 2008 4.410 4.520 4.330 4.400 3,378 -0.01(-0.23%)
Feb 06, 2008 4.280 4.470 4.280 4.410 4,539 +0.08(+1.85%)
Feb 05, 2008 4.330 4.540 4.310 4.330 2,600 +0.02(+0.46%)
Feb 04, 2008 4.340 4.470 4.260 4.310 6,152 -0.10(-2.27%)
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.