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 (%)
Apr 30, 2008 3.840 3.960 3.790 3.790 6,666 +0.01(+0.26%)
Apr 29, 2008 3.840 3.990 3.710 3.780 7,700 -0.12(-3.08%)
Apr 28, 2008 4.000 4.030 3.900 3.900 8,538 -0.10(-2.50%)
Apr 25, 2008 4.000 4.070 3.820 4.000 3,076 -0.02(-0.42%)
Apr 24, 2008 3.810 4.017 3.810 4.017 2,909 +0.19(+4.88%)
Apr 23, 2008 4.110 4.150 3.820 3.830 5,201 -0.28(-6.81%)
Apr 22, 2008 4.110 4.200 4.110 4.110 4,000 -0.11(-2.61%)
Apr 21, 2008 4.210 4.220 4.110 4.220 4,199 -0.01(-0.24%)
Apr 18, 2008 4.100 4.230 4.100 4.230 2,200 +0.14(+3.42%)
Apr 17, 2008 3.850 4.180 3.710 4.090 16,507 +0.25(+6.51%)
Apr 16, 2008 3.750 3.880 3.700 3.840 28,672 +0.14(+3.79%)
Apr 15, 2008 3.710 3.770 3.700 3.700 2,100 -0.02(-0.46%)
Apr 14, 2008 3.700 3.770 3.700 3.717 9,117 +0.02(+0.46%)
Apr 11, 2008 3.700 3.700 3.600 3.700 8,575 +0.00(+0.00%)
Apr 10, 2008 3.670 3.750 3.640 3.700 10,747 +0.04(+1.09%)
Apr 09, 2008 3.810 3.820 3.650 3.660 13,728 -0.06(-1.61%)
Apr 08, 2008 3.800 3.800 3.710 3.720 8,000 -0.09(-2.36%)
Apr 07, 2008 3.800 3.880 3.610 3.810 4,200 -0.01(-0.26%)
Apr 04, 2008 3.600 3.880 3.600 3.820 17,108 +0.29(+8.22%)
Apr 03, 2008 3.900 3.960 3.410 3.530 23,399 -0.30(-7.83%)
Apr 02, 2008 3.780 3.990 3.770 3.830 9,465 -0.07(-1.79%)
Apr 01, 2008 3.780 3.980 3.750 3.900 14,482 +0.04(+1.04%)
Mar 31, 2008 4.000 4.000 3.790 3.860 3,150 -0.10(-2.53%)
Mar 28, 2008 3.960 4.000 3.930 3.960 3,100 +0.10(+2.59%)
Mar 27, 2008 3.800 3.980 3.800 3.860 3,308 -0.04(-1.03%)
Mar 26, 2008 3.750 3.900 3.700 3.900 14,975 +0.21(+5.69%)
Mar 25, 2008 3.770 3.840 3.690 3.690 22,670 -0.20(-5.09%)
Mar 24, 2008 3.910 3.960 3.850 3.888 15,885 -0.11(-2.81%)
Mar 21, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 20, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 19, 2008 4.060 4.060 4.000 4.000 1,000 -0.02(-0.50%)
Mar 18, 2008 3.950 4.060 3.890 4.020 6,199 +0.08(+2.03%)
Mar 17, 2008 3.940 4.140 3.901 3.940 6,320 -0.14(-3.43%)
Mar 14, 2008 4.030 4.160 3.990 4.080 9,979 -0.03(-0.73%)
Mar 13, 2008 4.130 4.180 4.050 4.110 5,000 +0.02(+0.49%)
Mar 12, 2008 4.040 4.230 4.000 4.090 4,700 -0.07(-1.68%)
Mar 11, 2008 4.160 4.240 4.000 4.160 5,550 +0.01(+0.24%)
Mar 10, 2008 4.330 4.350 4.020 4.150 7,997 -0.21(-4.82%)
Mar 07, 2008 4.220 4.400 4.070 4.360 7,600 +0.06(+1.40%)
Mar 06, 2008 4.240 4.310 4.020 4.300 3,740 +0.14(+3.39%)
Mar 05, 2008 4.070 4.290 4.070 4.159 5,172 -0.04(-0.98%)
Mar 04, 2008 4.360 4.370 4.050 4.200 4,233 +0.04(+0.96%)
Mar 03, 2008 4.190 4.320 4.010 4.160 6,676 -0.15(-3.48%)
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.