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 (%)
Dec 30, 2005 4.250 4.390 4.250 4.340 47,770 +0.05(+1.17%)
Dec 29, 2005 4.400 4.400 4.280 4.290 50,080 -0.12(-2.72%)
Dec 28, 2005 4.440 4.500 4.410 4.410 79,700 -0.10(-2.22%)
Dec 27, 2005 4.690 4.690 4.450 4.510 110,700 -0.07(-1.53%)
Dec 23, 2005 4.530 4.590 4.440 4.580 36,148 +0.05(+1.10%)
Dec 22, 2005 4.500 4.530 4.400 4.530 43,075 +0.00(+0.00%)
Dec 21, 2005 4.680 4.680 4.520 4.530 56,905 -0.16(-3.41%)
Dec 20, 2005 4.880 4.910 4.660 4.690 19,330 -0.09(-1.88%)
Dec 19, 2005 4.760 5.030 4.750 4.780 27,700 +0.02(+0.42%)
Dec 16, 2005 4.900 4.900 4.750 4.760 16,772 -0.04(-0.83%)
Dec 15, 2005 4.900 4.900 4.800 4.800 13,750 -0.10(-2.04%)
Dec 14, 2005 4.990 5.020 4.820 4.900 12,700 -0.13(-2.58%)
Dec 13, 2005 4.800 5.100 4.800 5.030 22,389 +0.18(+3.71%)
Dec 12, 2005 4.883 4.960 4.650 4.850 47,700 +0.11(+2.32%)
Dec 09, 2005 5.000 5.000 4.690 4.740 27,632 -0.25(-5.01%)
Dec 08, 2005 4.820 4.990 4.810 4.990 9,770 +0.17(+3.53%)
Dec 07, 2005 4.770 5.042 4.770 4.820 8,250 -0.03(-0.62%)
Dec 06, 2005 4.910 4.910 4.710 4.850 35,976 -0.06(-1.22%)
Dec 05, 2005 4.960 5.110 4.910 4.910 8,049 +0.07(+1.45%)
Dec 02, 2005 4.800 5.200 4.800 4.840 36,600 -0.02(-0.41%)
Dec 01, 2005 4.870 4.970 4.860 4.860 13,950 -0.13(-2.61%)
Nov 30, 2005 4.970 5.091 4.770 4.990 5,558 +0.26(+5.50%)
Nov 29, 2005 4.930 5.100 4.730 4.730 20,505 -0.25(-5.02%)
Nov 28, 2005 4.880 5.140 4.880 4.980 55,709 +0.07(+1.43%)
Nov 25, 2005 4.900 4.920 4.900 4.910 5,000 +0.03(+0.63%)
Nov 23, 2005 4.800 4.900 4.800 4.880 17,065 +0.01(+0.20%)
Nov 22, 2005 4.830 4.910 4.800 4.870 14,125 +0.05(+1.04%)
Nov 21, 2005 4.760 4.830 4.760 4.820 20,542 -0.04(-0.82%)
Nov 18, 2005 4.800 4.860 4.760 4.860 7,700 +0.07(+1.46%)
Nov 17, 2005 4.800 4.869 4.691 4.790 11,215 -0.01(-0.21%)
Nov 16, 2005 4.790 4.870 4.690 4.800 23,409 -0.07(-1.44%)
Nov 15, 2005 4.880 4.900 4.734 4.870 20,890 +0.03(+0.62%)
Nov 14, 2005 4.950 4.950 4.700 4.840 66,317 +0.22(+4.76%)
Nov 11, 2005 4.700 4.740 4.520 4.620 43,536 -0.07(-1.49%)
Nov 10, 2005 4.700 4.750 4.600 4.690 34,050 +0.05(+1.08%)
Nov 09, 2005 4.690 4.792 4.640 4.640 13,208 -0.15(-3.13%)
Nov 08, 2005 5.000 5.000 4.600 4.790 76,543 -0.11(-2.24%)
Nov 07, 2005 6.270 6.440 4.510 4.900 226,122 -1.37(-21.84%)
Nov 04, 2005 6.250 6.270 6.190 6.269 5,922 +0.04(+0.63%)
Nov 03, 2005 6.330 6.462 6.180 6.230 14,881 +0.18(+2.98%)
Nov 02, 2005 5.980 6.050 5.950 6.050 10,275 +0.04(+0.67%)
Nov 01, 2005 6.000 6.113 5.880 6.010 9,006 +0.00(+0.00%)
Oct 31, 2005 6.130 6.130 6.000 6.010 6,872 -0.06(-0.99%)
Oct 28, 2005 6.010 6.070 6.000 6.070 5,500 +0.10(+1.68%)
Oct 27, 2005 6.050 6.060 5.970 5.970 5,975 -0.09(-1.49%)
Oct 26, 2005 6.150 6.199 6.060 6.060 17,087 -0.24(-3.81%)
Oct 25, 2005 6.100 6.490 6.000 6.300 24,769 +0.08(+1.29%)
Oct 24, 2005 6.250 6.250 6.150 6.220 8,050 -0.08(-1.27%)
Oct 21, 2005 6.090 6.420 6.090 6.300 12,389 -0.02(-0.32%)
Oct 20, 2005 6.390 6.460 6.320 6.320 4,467 -0.11(-1.71%)
Oct 19, 2005 6.280 6.650 6.280 6.430 8,074 -0.16(-2.43%)
Oct 18, 2005 6.800 6.880 6.400 6.590 9,485 -0.27(-3.94%)
Oct 17, 2005 6.380 6.860 6.250 6.860 11,883 +0.36(+5.54%)
Oct 14, 2005 7.000 7.000 6.292 6.500 30,900 -0.47(-6.74%)
Oct 13, 2005 6.890 7.000 6.650 6.970 18,770 +0.12(+1.75%)
Oct 12, 2005 7.010 7.080 6.680 6.850 19,783 +0.04(+0.59%)
Oct 11, 2005 6.530 6.840 6.530 6.810 12,654 -0.05(-0.73%)
Oct 10, 2005 6.960 7.000 6.800 6.860 12,775 -0.16(-2.28%)
Oct 07, 2005 7.040 7.160 6.830 7.020 23,382 -0.24(-3.31%)
Oct 06, 2005 7.100 7.260 7.000 7.260 7,146 +0.14(+1.97%)
Oct 05, 2005 7.150 7.280 7.110 7.120 7,500 -0.05(-0.70%)
Oct 04, 2005 7.150 7.250 7.060 7.170 24,717 -0.04(-0.55%)
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.