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 (%)
Mar 31, 2003 2.540 2.600 2.540 2.600 2,500 +0.11(+4.42%)
Mar 28, 2003 2.490 2.549 2.490 2.490 38,900 -0.01(-0.40%)
Mar 27, 2003 2.570 2.750 2.490 2.500 110,000 -0.01(-0.40%)
Mar 26, 2003 2.540 2.600 2.490 2.510 3,900 -0.06(-2.33%)
Mar 25, 2003 2.740 2.740 2.540 2.570 14,900 -0.17(-6.20%)
Mar 24, 2003 2.540 2.740 2.540 2.740 27,500 +0.21(+8.30%)
Mar 21, 2003 2.600 2.600 2.330 2.530 8,300 +0.15(+6.30%)
Mar 20, 2003 2.550 2.550 2.250 2.380 171,550 -0.17(-6.67%)
Mar 19, 2003 2.600 2.600 2.550 2.550 17,900 -0.08(-3.04%)
Mar 18, 2003 2.740 2.740 2.470 2.630 72,700 -0.12(-4.36%)
Mar 17, 2003 2.710 2.761 2.710 2.750 37,900 -0.08(-2.83%)
Mar 14, 2003 2.870 2.870 2.700 2.830 29,500 -0.04(-1.39%)
Mar 13, 2003 2.820 3.030 2.800 2.870 8,700 -0.27(-8.60%)
Mar 12, 2003 3.050 3.200 2.590 3.140 12,000 +0.03(+0.96%)
Mar 11, 2003 3.010 3.110 2.920 3.110 2,100 -0.04(-1.27%)
Mar 10, 2003 3.220 3.280 3.100 3.150 10,500 -0.05(-1.56%)
Mar 07, 2003 3.090 3.200 2.940 3.200 13,800 -0.01(-0.34%)
Mar 06, 2003 3.090 3.440 3.090 3.211 16,200 +0.15(+4.93%)
Mar 05, 2003 2.930 3.070 2.930 3.060 7,200 +0.16(+5.52%)
Mar 04, 2003 2.700 2.970 2.660 2.900 37,800 +0.13(+4.69%)
Mar 03, 2003 2.850 2.890 2.530 2.770 15,600 -0.08(-2.81%)
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%)
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.