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, 2008 1.960 2.140 1.910 2.140 13,000 +0.10(+4.90%)
Sep 29, 2008 2.230 2.230 1.950 2.040 27,907 -0.21(-9.34%)
Sep 26, 2008 2.240 2.460 2.240 2.250 4,500 -0.15(-6.25%)
Sep 25, 2008 2.150 2.413 2.150 2.400 25,126 +0.29(+13.74%)
Sep 24, 2008 2.400 2.400 2.110 2.110 22,971 -0.31(-12.81%)
Sep 23, 2008 2.368 2.420 2.368 2.420 2,922 +0.10(+4.31%)
Sep 22, 2008 2.410 2.410 2.300 2.320 12,624 -0.17(-6.83%)
Sep 19, 2008 2.220 2.510 2.220 2.490 9,800 +0.20(+8.73%)
Sep 18, 2008 2.200 2.400 2.200 2.290 12,654 +0.04(+1.78%)
Sep 17, 2008 2.410 2.410 2.220 2.250 6,600 -0.26(-10.36%)
Sep 16, 2008 2.450 2.510 2.450 2.510 7,100 +0.06(+2.45%)
Sep 15, 2008 2.510 2.510 2.450 2.450 8,800 -0.09(-3.54%)
Sep 12, 2008 2.560 2.560 2.540 2.540 2,400 -0.12(-4.51%)
Sep 10, 2008 2.600 2.660 2.660 2.660 2,100 +0.06(+2.31%)
Sep 09, 2008 2.650 2.680 2.600 2.600 6,600 -0.05(-1.89%)
Sep 08, 2008 2.660 2.820 2.650 2.650 6,350 -0.13(-4.68%)
Sep 05, 2008 2.660 2.850 2.660 2.780 3,200 +0.08(+2.96%)
Sep 04, 2008 2.810 2.810 2.700 2.700 4,400 -0.04(-1.46%)
Sep 03, 2008 2.660 2.810 2.660 2.740 2,200 +0.02(+0.74%)
Sep 02, 2008 2.740 2.740 2.720 2.720 4,700 +0.02(+0.74%)
Aug 29, 2008 2.730 2.880 2.700 2.700 5,639 -0.01(-0.52%)
Aug 28, 2008 2.670 2.790 2.650 2.714 2,900 +0.02(+0.89%)
Aug 27, 2008 2.780 2.780 2.600 2.690 30,300 -0.10(-3.58%)
Aug 26, 2008 2.810 2.878 2.700 2.790 10,893 -0.18(-6.06%)
Aug 25, 2008 2.970 2.970 2.970 2.970 1,849 +0.05(+1.71%)
Aug 22, 2008 2.820 2.920 2.820 2.920 300 +0.10(+3.55%)
Aug 21, 2008 2.820 2.820 2.810 2.820 2,354 -0.10(-3.42%)
Aug 20, 2008 2.910 2.950 2.810 2.920 2,207 -0.08(-2.67%)
Aug 19, 2008 2.960 3.000 2.900 3.000 700 +0.00(+0.00%)
Aug 18, 2008 3.010 3.010 3.000 3.000 1,200 +0.06(+2.04%)
Aug 15, 2008 2.890 3.070 2.860 2.940 10,195 +0.08(+2.80%)
Aug 14, 2008 2.940 2.950 2.860 2.860 2,900 -0.22(-7.14%)
Aug 13, 2008 3.010 3.080 2.900 3.080 3,800 +0.00(+0.00%)
Aug 12, 2008 3.110 3.110 2.920 3.080 6,455 -0.12(-3.75%)
Aug 11, 2008 3.310 3.380 3.100 3.200 6,871 -0.09(-2.74%)
Aug 08, 2008 3.300 3.300 3.290 3.290 400 +0.01(+0.30%)
Aug 07, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 06, 2008 3.180 3.280 3.170 3.280 2,300 +0.17(+5.47%)
Aug 05, 2008 3.050 3.170 3.050 3.110 9,000 +0.04(+1.31%)
Aug 04, 2008 3.070 3.070 3.070 3.070 400 -0.00(-0.01%)
Aug 01, 2008 3.270 3.490 2.800 3.070 47,737 -0.43(-12.28%)
Jul 31, 2008 3.320 3.760 3.320 3.500 3,306 -0.13(-3.58%)
Jul 30, 2008 3.460 3.770 3.460 3.630 13,899 +0.50(+15.97%)
Jul 29, 2008 3.130 3.190 3.100 3.130 1,510 -0.26(-7.67%)
Jul 28, 2008 3.430 3.470 3.170 3.390 990 -0.01(-0.29%)
Jul 25, 2008 3.380 3.400 3.380 3.400 1,100 +0.02(+0.59%)
Jul 24, 2008 3.340 3.380 3.120 3.380 1,400 +0.28(+9.03%)
Jul 23, 2008 3.300 3.300 3.010 3.100 1,700 -0.18(-5.49%)
Jul 22, 2008 3.220 3.280 3.020 3.280 2,100 +0.05(+1.55%)
Jul 21, 2008 3.180 3.260 3.090 3.230 3,300 +0.03(+0.94%)
Jul 18, 2008 3.040 3.200 3.000 3.200 7,508 +0.16(+5.26%)
Jul 17, 2008 2.630 3.167 2.530 3.040 73,551 +0.44(+16.92%)
Jul 16, 2008 2.710 2.770 2.600 2.600 11,010 -0.18(-6.47%)
Jul 15, 2008 2.710 2.780 2.520 2.780 17,275 -0.05(-1.77%)
Jul 14, 2008 2.970 2.970 2.730 2.830 7,189 -0.06(-2.08%)
Jul 11, 2008 2.900 2.900 2.850 2.890 1,400 -0.04(-1.37%)
Jul 10, 2008 2.940 2.950 2.920 2.930 5,766 -0.01(-0.34%)
Jul 09, 2008 2.910 2.940 2.910 2.940 500 -0.02(-0.54%)
Jul 08, 2008 2.980 2.980 2.900 2.956 4,042 -0.02(-0.81%)
Jul 07, 2008 3.070 3.080 2.960 2.980 4,300 -0.02(-0.67%)
Jul 04, 2008 2.900 3.000 2.900 3.000 6,200 +0.00(+0.00%)
Jul 03, 2008 2.900 3.000 2.900 3.000 6,200 +0.03(+1.01%)
Jul 02, 2008 3.030 3.030 2.840 2.970 12,000 -0.10(-3.26%)
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.