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, 2006 5.870 5.890 5.776 5.870 11,200 +0.00(+0.00%)
Feb 27, 2006 5.750 5.890 5.600 5.870 27,012 +0.20(+3.53%)
Feb 24, 2006 5.500 5.800 5.500 5.670 21,015 -0.12(-2.07%)
Feb 23, 2006 5.700 5.800 5.620 5.790 37,658 +0.09(+1.58%)
Feb 22, 2006 5.420 5.700 5.320 5.700 37,993 +0.24(+4.40%)
Feb 21, 2006 5.550 5.570 5.243 5.460 37,780 -0.14(-2.50%)
Feb 17, 2006 5.510 5.690 5.500 5.600 28,909 +0.20(+3.70%)
Feb 16, 2006 5.380 5.450 5.000 5.400 28,100 +0.05(+0.93%)
Feb 15, 2006 5.410 5.420 5.310 5.350 68,181 +0.00(+0.00%)
Feb 14, 2006 5.590 5.660 5.178 5.350 158,128 -0.26(-4.63%)
Feb 13, 2006 5.750 5.790 5.510 5.610 48,879 -0.16(-2.77%)
Feb 10, 2006 5.980 6.021 5.731 5.770 40,500 -0.22(-3.67%)
Feb 09, 2006 5.810 6.160 5.750 5.990 38,582 +0.12(+2.04%)
Feb 08, 2006 5.940 5.940 5.760 5.870 35,280 +0.05(+0.85%)
Feb 07, 2006 5.560 5.950 5.560 5.821 130,092 +0.28(+5.07%)
Feb 06, 2006 5.750 5.750 5.450 5.540 53,001 -0.21(-3.65%)
Feb 03, 2006 5.800 5.820 5.660 5.750 68,619 -0.03(-0.52%)
Feb 02, 2006 5.920 6.290 5.610 5.780 162,613 -0.20(-3.34%)
Feb 01, 2006 6.200 6.350 5.650 5.980 228,108 -0.28(-4.47%)
Jan 31, 2006 6.440 6.490 6.070 6.260 402,941 -0.44(-6.57%)
Jan 30, 2006 4.590 7.570 4.580 6.700 2,386,515 +2.14(+46.93%)
Jan 27, 2006 4.450 4.590 4.390 4.560 29,800 +0.15(+3.31%)
Jan 26, 2006 4.240 4.414 4.240 4.414 27,026 +0.16(+3.86%)
Jan 25, 2006 4.260 4.298 4.240 4.250 7,581 -0.10(-2.30%)
Jan 24, 2006 4.320 4.400 4.320 4.350 4,600 -0.02(-0.46%)
Jan 23, 2006 4.340 4.440 4.210 4.370 9,057 -0.07(-1.58%)
Jan 20, 2006 4.440 4.530 4.350 4.440 11,835 -0.07(-1.55%)
Jan 19, 2006 4.400 4.530 4.400 4.510 15,600 +0.15(+3.44%)
Jan 18, 2006 4.280 4.460 4.280 4.360 9,528 -0.01(-0.23%)
Jan 17, 2006 4.450 4.450 4.260 4.370 9,050 +0.02(+0.46%)
Jan 13, 2006 4.440 4.510 4.350 4.350 14,225 -0.07(-1.58%)
Jan 12, 2006 4.530 4.530 4.390 4.420 2,300 -0.07(-1.55%)
Jan 11, 2006 4.080 4.489 4.080 4.489 32,297 +0.39(+9.50%)
Jan 10, 2006 4.180 4.190 4.071 4.100 30,827 +0.00(+0.00%)
Jan 09, 2006 4.150 4.540 4.100 4.100 47,167 -0.11(-2.61%)
Jan 06, 2006 4.460 4.550 4.200 4.210 16,718 -0.04(-0.94%)
Jan 05, 2006 4.280 4.680 4.250 4.250 31,340 -0.03(-0.70%)
Jan 04, 2006 4.350 4.350 4.150 4.280 10,300 -0.03(-0.70%)
Jan 03, 2006 4.390 4.520 4.300 4.310 7,692 -0.03(-0.69%)
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%)
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.