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 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%)
Feb 01, 2008 4.220 4.410 4.170 4.410 5,332 -0.01(-0.23%)
Jan 31, 2008 4.200 4.420 4.110 4.420 8,088 +0.12(+2.79%)
Jan 30, 2008 4.160 4.700 4.020 4.300 11,920 -0.29(-6.32%)
Jan 29, 2008 4.120 4.670 4.120 4.590 22,136 +0.39(+9.29%)
Jan 28, 2008 4.440 4.440 4.090 4.200 9,110 -0.14(-3.23%)
Jan 25, 2008 4.240 4.470 4.088 4.340 5,776 -0.05(-1.14%)
Jan 24, 2008 4.450 4.660 4.390 4.390 6,100 +0.14(+3.29%)
Jan 23, 2008 4.160 4.670 4.050 4.250 7,936 -0.03(-0.70%)
Jan 22, 2008 4.080 4.280 4.080 4.280 12,471 +0.00(+0.00%)
Jan 21, 2008 4.230 4.300 4.080 4.280 13,675 +0.00(+0.00%)
Jan 18, 2008 4.230 4.300 4.080 4.280 13,675 +0.09(+2.15%)
Jan 17, 2008 4.160 4.250 4.160 4.190 15,325 +0.00(+0.00%)
Jan 16, 2008 4.190 4.430 4.160 4.190 11,007 -0.11(-2.56%)
Jan 15, 2008 4.350 4.520 4.300 4.300 4,537 -0.14(-3.15%)
Jan 14, 2008 4.350 4.530 4.270 4.440 7,111 +0.04(+0.91%)
Jan 11, 2008 4.500 4.650 4.310 4.400 5,288 -0.12(-2.65%)
Jan 10, 2008 4.620 4.620 4.310 4.520 4,300 -0.15(-3.21%)
Jan 09, 2008 4.250 4.690 4.250 4.670 16,788 +0.39(+9.11%)
Jan 08, 2008 4.330 4.380 4.130 4.280 6,800 -0.06(-1.38%)
Jan 07, 2008 4.670 4.670 4.310 4.340 3,900 -0.28(-6.06%)
Jan 04, 2008 4.630 4.630 4.330 4.620 5,000 +0.06(+1.32%)
Jan 03, 2008 4.730 4.730 4.550 4.560 4,000 -0.07(-1.51%)
Jan 02, 2008 4.580 4.690 4.560 4.630 7,300 +0.11(+2.43%)
Jan 01, 2008 4.310 4.520 4.260 4.520 0 +0.00(+0.00%)
Dec 31, 2007 4.310 4.520 4.260 4.520 7,025 +0.16(+3.67%)
Dec 28, 2007 4.400 4.670 4.300 4.360 14,278 -0.19(-4.18%)
Dec 27, 2007 4.700 4.750 4.410 4.550 6,100 -0.19(-4.01%)
Dec 26, 2007 4.340 4.750 4.250 4.740 9,854 +0.29(+6.52%)
Dec 24, 2007 4.490 4.530 4.340 4.450 6,420 -0.09(-1.98%)
Dec 21, 2007 4.400 4.580 4.260 4.540 11,950 +0.14(+3.18%)
Dec 20, 2007 4.380 4.540 4.350 4.400 8,001 +0.05(+1.15%)
Dec 19, 2007 4.440 4.570 4.350 4.350 5,800 -0.06(-1.36%)
Dec 18, 2007 4.500 4.580 4.300 4.410 9,238 +0.04(+0.92%)
Dec 17, 2007 4.380 4.380 4.270 4.370 5,030 -0.01(-0.23%)
Dec 14, 2007 4.550 4.600 4.290 4.380 7,475 -0.08(-1.79%)
Dec 13, 2007 4.410 4.480 4.350 4.460 4,200 +0.15(+3.48%)
Dec 12, 2007 4.560 4.650 4.310 4.310 8,830 -0.09(-2.05%)
Dec 11, 2007 4.500 4.510 4.360 4.400 8,600 -0.15(-3.30%)
Dec 10, 2007 4.650 4.650 4.550 4.550 3,588 -0.05(-1.09%)
Dec 07, 2007 4.700 4.740 4.600 4.600 1,978 -0.15(-3.16%)
Dec 06, 2007 4.780 4.780 4.730 4.750 1,600 +0.05(+1.06%)
Dec 05, 2007 4.870 4.870 4.620 4.700 6,760 -0.05(-1.05%)
Dec 04, 2007 5.000 5.010 4.700 4.750 5,301 -0.21(-4.23%)
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.