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 (%)
Jan 31, 2007 5.400 5.410 5.141 5.290 14,471 +0.14(+2.72%)
Jan 30, 2007 5.280 5.330 5.100 5.150 17,736 -0.17(-3.20%)
Jan 29, 2007 5.150 5.400 5.150 5.320 8,293 +0.17(+3.30%)
Jan 26, 2007 5.160 5.220 5.104 5.150 24,544 +0.04(+0.78%)
Jan 25, 2007 5.380 5.530 5.090 5.110 30,371 -0.30(-5.55%)
Jan 24, 2007 5.620 5.760 5.330 5.410 20,778 -0.11(-1.99%)
Jan 23, 2007 5.990 5.990 5.380 5.520 59,573 -0.35(-5.96%)
Jan 22, 2007 5.650 6.040 5.610 5.870 64,205 +0.27(+4.83%)
Jan 19, 2007 5.400 5.820 5.280 5.600 59,258 +0.09(+1.63%)
Jan 18, 2007 5.420 5.630 5.120 5.510 102,884 +0.13(+2.42%)
Jan 17, 2007 4.450 5.500 4.450 5.380 64,160 +0.96(+21.72%)
Jan 16, 2007 4.240 4.430 4.220 4.420 12,762 +0.07(+1.61%)
Jan 12, 2007 4.160 4.350 4.150 4.350 11,600 +0.15(+3.57%)
Jan 11, 2007 4.020 4.350 4.020 4.200 12,383 +0.20(+5.00%)
Jan 10, 2007 3.802 4.160 3.802 4.000 14,439 -0.11(-2.68%)
Jan 09, 2007 4.070 4.200 4.070 4.110 3,744 -0.04(-0.96%)
Jan 08, 2007 4.190 4.210 4.090 4.150 6,830 +0.04(+0.97%)
Jan 05, 2007 4.080 4.200 4.040 4.110 7,700 +0.05(+1.23%)
Jan 04, 2007 4.160 4.230 4.030 4.060 8,150 +0.06(+1.50%)
Jan 03, 2007 4.080 4.160 3.920 4.000 18,470 -0.04(-0.99%)
Dec 29, 2006 4.050 4.060 3.830 4.040 39,736 -0.04(-0.98%)
Dec 28, 2006 4.090 4.140 4.040 4.080 15,265 +0.04(+0.99%)
Dec 27, 2006 4.100 4.180 4.040 4.040 23,850 -0.02(-0.49%)
Dec 26, 2006 4.000 4.060 3.970 4.060 8,410 +0.02(+0.50%)
Dec 22, 2006 4.120 4.220 3.960 4.040 22,555 -0.12(-2.90%)
Dec 21, 2006 4.090 4.300 3.960 4.160 15,681 +0.12(+2.98%)
Dec 20, 2006 4.050 4.090 3.820 4.040 26,751 -0.05(-1.22%)
Dec 19, 2006 4.130 4.200 4.080 4.090 6,818 -0.02(-0.49%)
Dec 18, 2006 4.170 4.200 4.050 4.110 24,053 -0.10(-2.38%)
Dec 15, 2006 4.180 4.370 4.100 4.210 9,900 -0.09(-2.09%)
Dec 14, 2006 4.190 4.370 4.100 4.300 13,444 +0.08(+1.90%)
Dec 13, 2006 4.340 4.440 4.100 4.220 15,022 -0.15(-3.43%)
Dec 12, 2006 4.390 4.450 4.320 4.370 24,632 -0.06(-1.35%)
Dec 11, 2006 4.330 4.490 4.330 4.430 10,217 +0.08(+1.84%)
Dec 08, 2006 4.390 4.470 4.330 4.350 12,533 -0.05(-1.14%)
Dec 07, 2006 4.560 4.573 4.400 4.400 8,900 -0.05(-1.12%)
Dec 06, 2006 4.180 4.560 4.180 4.450 53,681 +0.28(+6.71%)
Dec 05, 2006 4.340 4.400 4.080 4.170 22,910 -0.20(-4.58%)
Dec 04, 2006 4.840 4.920 3.940 4.370 83,451 +0.17(+4.05%)
Dec 01, 2006 4.070 4.200 3.970 4.200 17,940 +0.16(+3.96%)
Nov 30, 2006 4.050 4.120 3.960 4.040 16,300 +0.08(+2.02%)
Nov 29, 2006 4.020 4.090 3.950 3.960 25,422 -0.06(-1.49%)
Nov 28, 2006 4.100 4.100 4.020 4.020 16,999 -0.12(-2.90%)
Nov 27, 2006 4.150 4.220 4.140 4.140 9,835 -0.00(-0.05%)
Nov 24, 2006 4.110 4.160 4.110 4.142 4,000 +0.05(+1.27%)
Nov 22, 2006 4.290 4.290 3.950 4.090 40,788 -0.24(-5.54%)
Nov 21, 2006 4.100 4.440 4.000 4.330 21,621 +0.19(+4.59%)
Nov 20, 2006 4.170 4.170 4.030 4.140 4,379 +0.06(+1.47%)
Nov 17, 2006 4.000 4.180 3.990 4.080 19,580 +0.09(+2.26%)
Nov 16, 2006 3.890 4.090 3.850 3.990 72,082 +0.09(+2.31%)
Nov 15, 2006 4.140 4.250 3.900 3.900 88,083 -0.35(-8.24%)
Nov 14, 2006 3.980 5.030 3.860 4.250 128,483 +0.25(+6.25%)
Nov 13, 2006 3.910 4.010 3.860 4.000 19,706 +0.06(+1.52%)
Nov 10, 2006 4.000 4.020 3.870 3.940 15,900 -0.07(-1.74%)
Nov 09, 2006 4.060 4.060 3.920 4.010 8,765 -0.04(-0.99%)
Nov 08, 2006 4.030 4.052 3.880 4.050 12,978 -0.03(-0.74%)
Nov 07, 2006 3.990 4.130 3.850 4.080 27,019 +0.08(+2.00%)
Nov 06, 2006 3.570 4.000 3.570 4.000 35,986 +0.35(+9.59%)
Nov 03, 2006 3.600 3.660 3.510 3.650 10,575 +0.08(+2.24%)
Nov 02, 2006 3.680 3.760 3.550 3.570 15,169 -0.16(-4.29%)
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.