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 (%)
Feb 28, 2002 6.651 7.090 6.651 6.940 2,400 +0.14(+2.06%)
Feb 27, 2002 6.800 6.800 6.800 6.800 200 -0.05(-0.73%)
Feb 26, 2002 6.790 6.850 6.700 6.850 1,400 +0.05(+0.74%)
Feb 25, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 22, 2002 6.570 6.800 6.570 6.800 1,000 +0.06(+0.89%)
Feb 21, 2002 6.740 6.740 6.700 6.740 500 +0.04(+0.60%)
Feb 20, 2002 6.300 6.780 6.300 6.700 4,600 +0.35(+5.51%)
Feb 19, 2002 6.160 6.800 6.150 6.350 25,400 +0.05(+0.79%)
Feb 18, 2002 6.220 6.300 6.150 6.300 9,900 +0.00(+0.00%)
Feb 15, 2002 6.220 6.300 6.150 6.300 9,900 -0.10(-1.56%)
Feb 14, 2002 6.502 6.700 5.910 6.400 23,100 -0.37(-5.47%)
Feb 13, 2002 6.750 6.790 6.460 6.770 3,000 +0.12(+1.80%)
Feb 12, 2002 6.410 6.690 6.410 6.650 2,200 -0.04(-0.60%)
Feb 11, 2002 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Feb 08, 2002 6.690 6.690 6.360 6.690 3,000 +0.19(+2.90%)
Feb 07, 2002 6.700 6.880 6.500 6.502 14,900 -0.25(-3.67%)
Feb 06, 2002 7.490 7.500 6.400 6.750 78,900 -0.54(-7.41%)
Feb 05, 2002 7.000 7.400 6.950 7.290 16,700 +0.29(+4.14%)
Feb 04, 2002 6.900 7.100 6.800 7.000 9,100 -0.09(-1.27%)
Feb 01, 2002 7.200 7.280 6.790 7.090 19,600 -0.21(-2.88%)
Jan 31, 2002 7.470 7.470 7.050 7.300 10,000 -0.20(-2.67%)
Jan 30, 2002 7.780 7.780 7.050 7.500 36,400 -0.29(-3.72%)
Jan 29, 2002 7.850 8.100 7.550 7.790 10,100 -0.10(-1.27%)
Jan 28, 2002 7.850 7.950 7.700 7.890 21,900 -0.01(-0.13%)
Jan 25, 2002 8.450 8.690 7.850 7.900 60,900 -0.76(-8.78%)
Jan 24, 2002 9.000 9.000 8.200 8.660 26,900 -0.14(-1.59%)
Jan 23, 2002 8.300 8.800 8.300 8.800 11,800 +0.22(+2.56%)
Jan 22, 2002 9.198 9.200 8.080 8.580 10,800 -0.67(-7.24%)
Jan 21, 2002 9.150 9.290 8.990 9.250 28,000 +0.00(+0.00%)
Jan 18, 2002 9.150 9.290 8.990 9.250 28,000 +0.12(+1.31%)
Jan 17, 2002 9.100 9.180 8.950 9.130 43,200 -0.07(-0.76%)
Jan 16, 2002 9.450 9.460 8.600 9.200 43,700 -0.34(-3.56%)
Jan 15, 2002 9.390 9.540 9.390 9.540 2,200 +0.14(+1.49%)
Jan 14, 2002 9.450 9.590 9.250 9.400 50,000 -0.29(-2.99%)
Jan 11, 2002 9.465 9.700 9.450 9.690 6,700 -0.05(-0.51%)
Jan 10, 2002 9.650 9.850 9.450 9.740 50,100 +0.24(+2.53%)
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.