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 (%)
Sep 30, 2005 7.150 7.210 6.950 7.190 23,120 +0.23(+3.30%)
Sep 29, 2005 6.850 7.090 6.850 6.960 35,057 +0.12(+1.75%)
Sep 28, 2005 7.600 7.680 6.810 6.840 40,020 -0.76(-10.00%)
Sep 27, 2005 7.620 7.700 7.590 7.600 22,285 +0.00(+0.00%)
Sep 26, 2005 7.600 7.620 7.600 7.600 3,075 -0.02(-0.26%)
Sep 23, 2005 7.620 7.680 7.600 7.620 7,150 -0.08(-1.04%)
Sep 22, 2005 7.700 7.750 7.630 7.700 5,400 -0.01(-0.13%)
Sep 21, 2005 7.790 7.800 7.600 7.710 9,700 -0.05(-0.64%)
Sep 20, 2005 7.798 7.940 7.730 7.760 13,133 -0.03(-0.39%)
Sep 19, 2005 8.040 8.040 7.700 7.790 10,057 -0.35(-4.30%)
Sep 16, 2005 7.737 8.150 7.737 8.140 13,823 +0.37(+4.76%)
Sep 15, 2005 7.810 7.840 7.520 7.770 15,532 -0.05(-0.64%)
Sep 14, 2005 8.180 8.180 7.690 7.820 48,300 -0.36(-4.40%)
Sep 13, 2005 7.540 8.180 7.500 8.180 58,564 +0.16(+2.00%)
Sep 12, 2005 8.000 8.030 7.910 8.020 20,701 +0.02(+0.25%)
Sep 09, 2005 7.870 8.000 7.470 8.000 44,900 +0.20(+2.56%)
Sep 08, 2005 7.970 7.970 7.250 7.800 76,240 -0.03(-0.38%)
Sep 07, 2005 8.030 8.030 7.810 7.830 35,220 -0.25(-3.09%)
Sep 06, 2005 7.850 8.100 7.810 8.080 34,150 +0.27(+3.46%)
Sep 02, 2005 8.050 8.050 7.810 7.810 7,905 -0.11(-1.39%)
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.