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 (%)
Nov 29, 2002 4.199 4.489 4.010 4.401 9,800 +0.17(+4.04%)
Nov 27, 2002 4.000 4.350 3.930 4.230 12,000 +0.09(+2.17%)
Nov 26, 2002 4.300 4.300 3.910 4.140 85,700 -0.14(-3.16%)
Nov 25, 2002 4.600 4.600 4.121 4.275 20,100 -0.28(-6.25%)
Nov 22, 2002 4.430 4.900 4.250 4.560 41,600 -0.14(-2.96%)
Nov 21, 2002 4.550 4.980 4.300 4.699 38,100 -0.14(-2.91%)
Nov 20, 2002 4.700 4.950 4.500 4.840 9,500 +0.05(+1.04%)
Nov 19, 2002 4.931 4.931 4.789 4.790 2,300 -0.20(-4.01%)
Nov 18, 2002 5.000 5.000 4.680 4.990 5,700 +0.05(+1.01%)
Nov 15, 2002 4.921 4.940 4.789 4.940 1,800 +0.08(+1.65%)
Nov 14, 2002 4.950 5.000 4.780 4.860 4,300 -0.23(-4.52%)
Nov 13, 2002 5.289 5.290 4.849 5.090 12,300 -0.01(-0.20%)
Nov 12, 2002 5.100 5.490 4.980 5.100 32,900 -0.30(-5.56%)
Nov 11, 2002 5.000 5.400 5.000 5.400 9,000 +0.45(+8.98%)
Nov 08, 2002 5.090 5.300 4.850 4.955 11,700 -0.04(-0.90%)
Nov 07, 2002 4.850 5.250 4.750 5.000 3,900 +0.00(+0.00%)
Nov 06, 2002 4.980 5.249 4.760 5.000 16,300 +0.01(+0.20%)
Nov 05, 2002 4.310 4.999 4.310 4.990 1,400 +0.49(+10.91%)
Nov 04, 2002 4.500 4.500 4.310 4.499 7,600 +0.04(+0.90%)
Nov 01, 2002 4.310 4.460 4.030 4.459 11,400 -0.01(-0.25%)
Oct 31, 2002 4.750 4.750 4.350 4.470 13,100 -0.02(-0.42%)
Oct 30, 2002 4.840 4.849 4.399 4.489 20,500 -0.11(-2.39%)
Oct 29, 2002 4.680 4.690 4.411 4.599 10,300 -0.08(-1.73%)
Oct 28, 2002 4.550 4.850 4.550 4.680 8,500 +0.23(+5.17%)
Oct 25, 2002 3.950 4.550 3.950 4.450 13,600 +0.70(+18.67%)
Oct 24, 2002 3.900 3.900 3.750 3.750 46,900 -0.03(-0.79%)
Oct 23, 2002 3.751 3.890 3.700 3.780 16,700 -0.11(-2.80%)
Oct 22, 2002 3.910 3.910 3.740 3.889 5,100 -0.01(-0.28%)
Oct 21, 2002 3.990 4.000 3.770 3.900 12,100 -0.04(-1.02%)
Oct 18, 2002 3.500 3.950 3.250 3.940 10,200 +0.09(+2.34%)
Oct 17, 2002 3.890 3.890 3.601 3.850 1,800 +0.20(+5.48%)
Oct 16, 2002 3.900 4.000 3.600 3.650 7,100 -0.25(-6.41%)
Oct 15, 2002 4.051 4.340 3.220 3.900 24,400 -0.23(-5.57%)
Oct 14, 2002 4.220 4.500 4.100 4.130 28,800 -0.36(-8.02%)
Oct 11, 2002 4.690 4.690 4.200 4.490 10,800 +0.05(+1.15%)
Oct 10, 2002 4.655 4.655 4.010 4.439 14,700 -0.26(-5.55%)
Oct 09, 2002 4.540 4.800 4.540 4.700 7,900 +0.10(+2.17%)
Oct 08, 2002 4.680 4.800 4.500 4.600 5,100 -0.15(-3.16%)
Oct 07, 2002 4.799 4.800 4.600 4.750 11,900 -0.05(-1.04%)
Oct 04, 2002 4.850 5.000 4.400 4.800 12,400 +0.06(+1.27%)
Oct 03, 2002 4.450 4.740 4.400 4.740 3,700 +0.33(+7.48%)
Oct 02, 2002 4.670 4.850 4.410 4.410 5,300 -0.49(-10.00%)
Oct 01, 2002 5.300 5.300 4.550 4.900 12,300 -0.20(-3.90%)
Sep 30, 2002 5.190 5.190 5.050 5.099 12,300 -0.25(-4.69%)
Sep 27, 2002 5.250 5.500 5.200 5.350 2,300 +0.08(+1.52%)
Sep 26, 2002 5.130 5.300 5.130 5.270 40,200 +0.22(+4.36%)
Sep 25, 2002 5.400 5.400 4.400 5.050 90,100 -0.50(-9.01%)
Sep 24, 2002 5.553 5.900 5.400 5.550 3,400 -0.35(-5.93%)
Sep 23, 2002 5.800 5.900 5.800 5.900 300 +0.15(+2.61%)
Sep 20, 2002 5.650 5.750 5.650 5.750 6,400 -0.05(-0.86%)
Sep 19, 2002 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Sep 18, 2002 5.800 5.800 5.260 5.800 18,800 -0.19(-3.17%)
Sep 17, 2002 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Sep 16, 2002 5.800 5.990 5.800 5.990 900 +0.19(+3.28%)
Sep 13, 2002 5.839 5.839 5.660 5.800 6,500 +0.14(+2.47%)
Sep 12, 2002 5.662 5.850 5.660 5.660 2,700 -0.19(-3.25%)
Sep 11, 2002 5.860 5.900 5.641 5.850 2,700 -0.02(-0.34%)
Sep 10, 2002 5.900 5.900 5.840 5.870 2,300 +0.02(+0.34%)
Sep 09, 2002 5.860 5.860 5.650 5.850 1,000 -0.05(-0.83%)
Sep 06, 2002 5.900 5.900 5.500 5.899 1,830,000 +0.35(+6.29%)
Sep 05, 2002 5.760 5.890 5.550 5.550 3,800 -0.16(-2.80%)
Sep 04, 2002 5.750 5.989 5.340 5.710 101,300 -0.03(-0.52%)
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.