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 (%)
Mar 31, 2005 6.010 6.064 5.930 6.000 25,673 -0.12(-1.94%)
Mar 30, 2005 6.010 6.140 5.950 6.119 16,959 +0.11(+1.81%)
Mar 29, 2005 6.010 6.180 6.000 6.010 29,036 +0.00(+0.00%)
Mar 28, 2005 6.161 6.230 6.010 6.010 14,050 -0.24(-3.84%)
Mar 24, 2005 6.540 6.540 6.030 6.250 39,617 -0.27(-4.14%)
Mar 23, 2005 6.720 6.800 6.340 6.520 18,495 -0.29(-4.26%)
Mar 22, 2005 6.560 6.810 6.260 6.810 11,916 +0.25(+3.81%)
Mar 21, 2005 6.860 6.890 6.560 6.560 10,808 -0.30(-4.37%)
Mar 18, 2005 6.890 6.890 6.548 6.860 7,515 +0.17(+2.60%)
Mar 17, 2005 6.850 6.850 6.686 6.686 4,800 -0.06(-0.95%)
Mar 16, 2005 6.790 6.790 6.460 6.750 8,300 +0.07(+1.05%)
Mar 15, 2005 6.740 6.840 6.560 6.680 14,568 +0.13(+1.98%)
Mar 14, 2005 6.420 6.750 6.420 6.550 12,276 +0.13(+2.02%)
Mar 11, 2005 6.440 6.500 6.410 6.420 3,050 -0.28(-4.18%)
Mar 10, 2005 6.660 6.741 6.610 6.700 11,550 -0.06(-0.89%)
Mar 09, 2005 6.770 6.770 6.660 6.760 6,725 -0.05(-0.73%)
Mar 08, 2005 6.890 7.030 6.600 6.810 14,100 -0.03(-0.44%)
Mar 07, 2005 6.650 6.910 6.560 6.840 46,800 +0.03(+0.44%)
Mar 04, 2005 6.700 7.030 6.570 6.810 21,095 +0.00(+0.00%)
Mar 03, 2005 6.640 6.862 6.505 6.810 42,920 +0.26(+3.97%)
Mar 02, 2005 6.520 6.700 6.421 6.550 29,480 -0.15(-2.24%)
Mar 01, 2005 6.610 6.750 6.440 6.700 46,737 +0.13(+1.98%)
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%)
Feb 01, 2005 6.390 6.390 5.880 6.350 4,907 -0.01(-0.16%)
Jan 31, 2005 6.100 6.360 6.100 6.360 9,889 +0.16(+2.58%)
Jan 28, 2005 6.040 6.200 6.040 6.200 14,390 +0.00(+0.00%)
Jan 27, 2005 6.180 6.210 6.000 6.200 18,688 +0.10(+1.64%)
Jan 26, 2005 6.020 6.320 5.930 6.100 17,910 +0.11(+1.84%)
Jan 25, 2005 5.910 6.038 5.900 5.990 5,100 +0.00(+0.02%)
Jan 24, 2005 6.020 6.060 5.900 5.989 7,662 -0.11(-1.82%)
Jan 21, 2005 5.901 6.160 5.901 6.100 7,100 -0.13(-2.09%)
Jan 20, 2005 6.000 6.250 5.960 6.230 19,609 +0.23(+3.83%)
Jan 19, 2005 5.880 6.060 5.880 6.000 16,300 +0.10(+1.69%)
Jan 18, 2005 6.000 6.340 5.890 5.900 15,687 -0.11(-1.83%)
Jan 14, 2005 6.050 6.050 6.000 6.010 12,115 -0.17(-2.75%)
Jan 13, 2005 5.800 6.330 5.800 6.180 9,365 +0.34(+5.82%)
Jan 12, 2005 5.850 5.947 5.750 5.840 41,130 +0.13(+2.28%)
Jan 11, 2005 5.990 5.990 5.710 5.710 31,270 -0.11(-1.89%)
Jan 10, 2005 5.810 6.009 5.770 5.820 21,603 +0.01(+0.17%)
Jan 07, 2005 6.340 6.340 5.650 5.810 58,588 -0.28(-4.60%)
Jan 06, 2005 6.040 6.140 6.020 6.090 18,025 +0.06(+1.00%)
Jan 05, 2005 6.280 6.450 6.000 6.030 62,271 -0.27(-4.29%)
Jan 04, 2005 6.510 6.601 6.300 6.300 17,784 -0.20(-3.08%)
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.