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 28, 2003 3.010 3.010 2.570 2.850 129,500 -0.05(-1.69%)
Feb 27, 2003 2.860 3.020 2.780 2.899 61,800 -0.05(-1.70%)
Feb 26, 2003 2.960 2.980 2.870 2.949 23,000 +0.01(+0.31%)
Feb 25, 2003 2.940 3.060 2.770 2.940 48,200 +0.00(+0.00%)
Feb 24, 2003 2.900 2.950 2.690 2.940 16,600 +0.01(+0.34%)
Feb 21, 2003 3.050 3.100 2.850 2.930 33,800 +0.03(+1.00%)
Feb 20, 2003 3.340 3.340 2.900 2.901 19,600 -0.01(-0.31%)
Feb 19, 2003 3.200 3.210 2.910 2.910 44,300 -0.38(-11.52%)
Feb 18, 2003 3.200 3.289 3.089 3.289 5,700 -0.02(-0.63%)
Feb 14, 2003 3.100 3.350 2.820 3.310 27,500 +0.23(+7.47%)
Feb 13, 2003 3.110 3.230 2.780 3.080 137,000 -0.06(-1.91%)
Feb 12, 2003 3.340 3.500 3.020 3.140 228,300 -0.08(-2.48%)
Feb 11, 2003 3.350 3.350 3.220 3.220 6,400 -0.08(-2.39%)
Feb 10, 2003 3.220 3.330 3.140 3.299 23,200 -0.06(-1.82%)
Feb 07, 2003 3.300 3.400 3.130 3.360 3,700 +0.04(+1.24%)
Feb 06, 2003 3.350 3.440 3.230 3.319 16,500 -0.11(-3.24%)
Feb 05, 2003 3.290 3.490 3.290 3.430 15,000 +0.03(+0.88%)
Feb 04, 2003 3.200 3.500 3.160 3.400 206,200 +0.27(+8.63%)
Feb 03, 2003 3.220 3.330 3.000 3.130 20,000 +0.11(+3.64%)
Jan 31, 2003 3.150 3.290 3.010 3.020 121,500 -0.30(-9.04%)
Jan 30, 2003 3.390 3.379 3.120 3.320 101,900 -0.07(-2.04%)
Jan 29, 2003 3.359 3.449 3.260 3.389 52,300 +0.04(+1.16%)
Jan 28, 2003 3.110 3.380 3.110 3.350 23,800 +0.15(+4.65%)
Jan 27, 2003 3.020 3.280 3.010 3.201 13,100 +0.07(+2.30%)
Jan 24, 2003 3.190 3.250 2.990 3.129 89,200 -0.06(-1.91%)
Jan 23, 2003 3.340 3.490 2.950 3.190 224,700 -0.26(-7.54%)
Jan 22, 2003 3.340 3.450 3.210 3.450 20,700 +0.19(+5.83%)
Jan 21, 2003 3.350 3.500 3.000 3.260 70,500 -0.04(-1.21%)
Jan 17, 2003 3.300 3.300 3.300 3.300 3,200 -0.03(-0.90%)
Jan 16, 2003 3.500 3.500 3.220 3.330 93,300 -0.16(-4.58%)
Jan 15, 2003 3.600 3.730 3.210 3.490 234,200 -0.15(-4.12%)
Jan 14, 2003 3.480 3.690 3.390 3.640 64,900 +0.22(+6.43%)
Jan 13, 2003 3.500 3.600 3.300 3.420 107,100 -0.12(-3.36%)
Jan 10, 2003 3.330 3.599 3.221 3.539 56,600 +0.17(+5.01%)
Jan 09, 2003 3.370 3.530 3.180 3.370 227,400 +0.00(+0.03%)
Jan 08, 2003 3.280 3.429 3.190 3.369 23,600 -0.13(-3.74%)
Jan 07, 2003 3.620 3.650 3.260 3.500 445,500 -0.06(-1.69%)
Jan 06, 2003 3.840 3.840 3.500 3.560 195,500 -0.21(-5.57%)
Jan 03, 2003 3.740 3.880 3.550 3.770 148,300 +0.10(+2.72%)
Jan 02, 2003 3.940 3.950 3.470 3.670 346,700 -0.18(-4.68%)
Dec 31, 2002 3.850 3.950 3.640 3.850 262,000 +0.06(+1.58%)
Dec 30, 2002 3.810 3.880 3.600 3.790 143,600 +0.00(+0.03%)
Dec 27, 2002 3.750 4.000 3.560 3.789 203,200 -0.01(-0.29%)
Dec 26, 2002 3.800 3.900 3.700 3.800 126,100 -0.20(-5.00%)
Dec 24, 2002 3.790 4.000 3.570 4.000 87,100 +0.10(+2.56%)
Dec 23, 2002 3.570 3.900 3.570 3.900 193,800 +0.20(+5.41%)
Dec 20, 2002 3.570 3.900 3.570 3.700 31,000 +0.01(+0.27%)
Dec 19, 2002 3.440 3.700 3.360 3.690 151,900 -0.29(-7.29%)
Dec 18, 2002 3.710 4.000 3.690 3.980 27,600 +0.09(+2.31%)
Dec 17, 2002 3.560 3.890 3.560 3.890 113,200 +0.34(+9.58%)
Dec 16, 2002 4.000 4.010 3.470 3.550 84,900 -0.27(-7.07%)
Dec 13, 2002 3.820 4.130 3.800 3.820 61,100 -0.04(-1.01%)
Dec 12, 2002 3.870 4.100 3.770 3.859 178,900 -0.05(-1.30%)
Dec 11, 2002 4.050 4.090 3.870 3.910 33,100 -0.08(-2.01%)
Dec 10, 2002 4.290 4.290 3.870 3.990 31,900 +0.12(+3.10%)
Dec 09, 2002 4.110 4.200 3.820 3.870 240,700 -0.27(-6.52%)
Dec 06, 2002 4.630 5.000 3.930 4.140 176,200 -0.60(-12.66%)
Dec 05, 2002 4.590 4.840 4.490 4.740 5,200 +0.24(+5.33%)
Dec 04, 2002 4.590 4.870 4.200 4.500 11,400 -0.07(-1.53%)
Dec 03, 2002 4.750 4.750 4.180 4.570 43,700 -0.02(-0.44%)
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.