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 (%)
Jul 31, 2003 3.900 3.980 3.900 3.920 9,000 +0.02(+0.51%)
Jul 30, 2003 3.750 3.920 3.720 3.900 20,900 +0.13(+3.45%)
Jul 29, 2003 3.700 3.850 3.640 3.770 23,100 +0.16(+4.43%)
Jul 28, 2003 3.710 3.850 3.610 3.610 38,600 -0.11(-2.96%)
Jul 25, 2003 3.550 3.740 3.480 3.720 16,200 +0.22(+6.29%)
Jul 24, 2003 3.450 3.580 3.450 3.500 18,100 +0.01(+0.29%)
Jul 23, 2003 3.500 3.540 3.450 3.490 19,000 -0.05(-1.38%)
Jul 22, 2003 3.520 3.539 3.500 3.539 10,600 +0.04(+1.11%)
Jul 21, 2003 3.570 3.570 3.490 3.500 10,600 -0.07(-1.96%)
Jul 18, 2003 3.660 3.660 3.450 3.570 14,000 -0.12(-3.23%)
Jul 17, 2003 3.630 3.700 3.630 3.689 9,500 +0.03(+0.79%)
Jul 16, 2003 3.700 3.700 3.660 3.660 13,500 -0.05(-1.35%)
Jul 15, 2003 3.690 3.750 3.650 3.710 12,100 +0.01(+0.27%)
Jul 14, 2003 3.670 3.800 3.610 3.700 30,500 +0.04(+1.09%)
Jul 11, 2003 3.610 3.700 3.610 3.660 21,100 +0.05(+1.50%)
Jul 10, 2003 3.720 3.760 3.500 3.606 44,500 -0.16(-4.35%)
Jul 09, 2003 3.740 3.800 3.710 3.770 7,100 +0.05(+1.34%)
Jul 08, 2003 3.700 3.750 3.650 3.720 32,700 +0.02(+0.54%)
Jul 07, 2003 3.400 3.710 3.220 3.700 65,200 +0.33(+9.79%)
Jul 03, 2003 3.370 3.389 3.280 3.370 10,200 +0.12(+3.69%)
Jul 02, 2003 3.280 3.280 3.210 3.250 8,700 -0.03(-0.91%)
Jul 01, 2003 3.290 3.290 3.230 3.280 3,100 -0.03(-0.91%)
Jun 30, 2003 3.380 3.390 3.310 3.310 5,300 -0.07(-2.07%)
Jun 27, 2003 3.250 3.380 3.250 3.380 5,500 +0.02(+0.60%)
Jun 26, 2003 3.400 3.400 3.250 3.360 11,900 +0.04(+1.20%)
Jun 25, 2003 3.245 3.380 3.190 3.320 18,800 +0.09(+2.79%)
Jun 24, 2003 3.230 3.230 2.960 3.230 38,800 +0.00(+0.00%)
Jun 23, 2003 3.250 3.350 3.100 3.230 23,800 -0.02(-0.62%)
Jun 20, 2003 3.490 3.490 3.100 3.250 15,700 -0.20(-5.80%)
Jun 19, 2003 3.800 4.000 3.440 3.450 6,700 -0.13(-3.63%)
Jun 18, 2003 3.700 3.700 3.350 3.580 25,100 -0.07(-1.92%)
Jun 17, 2003 3.950 3.950 3.350 3.650 13,100 +0.05(+1.42%)
Jun 16, 2003 3.420 3.599 3.400 3.599 2,800 +0.29(+8.73%)
Jun 13, 2003 3.350 3.360 3.290 3.310 29,600 -0.09(-2.65%)
Jun 12, 2003 3.530 3.750 3.260 3.400 34,600 -0.15(-4.23%)
Jun 11, 2003 3.650 3.650 3.410 3.550 23,700 -0.08(-2.18%)
Jun 10, 2003 3.910 4.010 3.600 3.629 19,000 -0.25(-6.47%)
Jun 09, 2003 3.500 3.880 3.490 3.880 9,600 +0.24(+6.62%)
Jun 06, 2003 3.800 3.820 3.400 3.639 41,600 -0.14(-3.73%)
Jun 05, 2003 3.880 3.880 3.760 3.780 12,900 -0.10(-2.55%)
Jun 04, 2003 3.840 3.910 3.650 3.879 11,700 +0.04(+1.02%)
Jun 03, 2003 3.820 3.840 3.710 3.840 9,800 +0.00(+0.00%)
Jun 02, 2003 4.100 4.100 3.760 3.840 22,800 -0.21(-5.19%)
May 30, 2003 4.000 4.290 3.920 4.050 23,400 +0.21(+5.47%)
May 29, 2003 3.900 3.900 3.750 3.840 29,900 +0.04(+1.05%)
May 28, 2003 3.920 4.100 3.800 3.800 32,900 -0.25(-6.17%)
May 27, 2003 3.990 4.050 3.630 4.050 50,300 +0.06(+1.50%)
May 23, 2003 3.930 3.990 3.840 3.990 15,200 -0.15(-3.62%)
May 22, 2003 4.050 4.200 3.800 4.140 42,700 +0.04(+0.98%)
May 21, 2003 4.100 4.100 4.000 4.100 17,400 +0.00(+0.00%)
May 20, 2003 3.750 4.150 3.750 4.100 88,900 +0.35(+9.33%)
May 19, 2003 3.770 3.940 3.650 3.750 132,700 +0.00(+0.00%)
May 16, 2003 3.950 3.950 3.510 3.750 173,100 -0.04(-1.06%)
May 15, 2003 3.130 3.880 3.100 3.790 1,210,600 +0.71(+23.05%)
May 14, 2003 2.950 3.120 2.950 3.080 206,600 +0.08(+2.67%)
May 13, 2003 3.020 3.030 2.890 3.000 55,200 -0.08(-2.44%)
May 12, 2003 3.120 3.120 2.990 3.075 25,500 -0.04(-1.44%)
May 09, 2003 3.030 3.350 3.030 3.120 8,100 +0.06(+1.96%)
May 08, 2003 3.100 3.100 3.020 3.060 14,400 -0.06(-1.92%)
May 07, 2003 3.250 3.250 3.070 3.120 21,000 +0.00(+0.00%)
May 06, 2003 3.100 3.150 3.100 3.120 11,300 -0.01(-0.32%)
May 05, 2003 3.260 3.260 3.130 3.130 17,200 -0.13(-3.99%)
May 02, 2003 3.510 3.530 3.250 3.260 37,800 -0.29(-8.17%)
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.