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 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%)
Nov 01, 2006 3.740 3.810 3.640 3.730 9,897 +0.03(+0.81%)
Oct 31, 2006 3.540 3.800 3.420 3.700 26,089 +0.25(+7.25%)
Oct 30, 2006 3.390 3.500 3.340 3.450 4,190 +0.03(+0.88%)
Oct 27, 2006 3.400 3.560 3.350 3.420 25,513 +0.05(+1.48%)
Oct 26, 2006 3.480 3.480 3.250 3.370 33,405 -0.10(-2.88%)
Oct 25, 2006 3.350 3.470 3.350 3.470 36,081 +0.12(+3.58%)
Oct 24, 2006 3.360 3.450 3.320 3.350 21,135 +0.03(+0.90%)
Oct 23, 2006 3.400 3.480 3.300 3.320 44,354 -0.13(-3.77%)
Oct 20, 2006 3.580 3.580 3.410 3.450 12,788 -0.14(-3.90%)
Oct 19, 2006 3.580 3.660 3.580 3.590 8,329 +0.04(+1.13%)
Oct 18, 2006 3.610 3.670 3.500 3.550 10,200 -0.09(-2.47%)
Oct 17, 2006 3.620 3.640 3.500 3.640 14,814 +0.11(+3.12%)
Oct 16, 2006 3.610 3.610 3.510 3.530 12,880 -0.11(-3.02%)
Oct 13, 2006 3.550 3.710 3.550 3.640 11,400 +0.04(+1.11%)
Oct 12, 2006 3.750 3.750 3.590 3.600 24,308 -0.10(-2.70%)
Oct 11, 2006 3.750 3.750 3.660 3.700 6,952 -0.05(-1.33%)
Oct 10, 2006 3.650 3.800 3.650 3.750 11,725 +0.06(+1.63%)
Oct 09, 2006 3.700 3.700 3.600 3.690 7,704 -0.07(-1.86%)
Oct 06, 2006 3.650 3.790 3.630 3.760 10,861 +0.01(+0.27%)
Oct 05, 2006 3.550 3.800 3.500 3.750 20,112 +0.20(+5.63%)
Oct 04, 2006 3.460 3.560 3.460 3.550 15,570 +0.04(+1.14%)
Oct 03, 2006 3.580 3.640 3.450 3.510 19,484 +0.01(+0.28%)
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.