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 30, 2007 6.370 6.480 5.850 6.020 51,382 -0.20(-3.22%)
Mar 29, 2007 6.310 6.580 6.150 6.220 131,113 +0.43(+7.43%)
Mar 28, 2007 5.970 5.970 5.660 5.790 48,494 -0.14(-2.36%)
Mar 27, 2007 6.000 6.120 5.900 5.930 58,389 -0.05(-0.84%)
Mar 26, 2007 6.140 6.280 5.920 5.980 88,927 -0.11(-1.81%)
Mar 23, 2007 6.480 6.480 5.750 6.090 195,245 -0.19(-3.03%)
Mar 22, 2007 5.210 7.290 5.210 6.280 966,899 +1.07(+20.55%)
Mar 21, 2007 5.150 5.220 5.150 5.210 5,730 +0.02(+0.38%)
Mar 20, 2007 5.150 5.340 5.110 5.190 6,358 +0.10(+1.96%)
Mar 19, 2007 5.130 5.240 5.070 5.090 15,585 -0.01(-0.20%)
Mar 16, 2007 5.120 5.230 5.090 5.100 34,015 -0.23(-4.32%)
Mar 15, 2007 5.400 5.400 5.220 5.330 11,382 -0.06(-1.11%)
Mar 14, 2007 5.310 5.400 5.300 5.390 10,556 +0.04(+0.75%)
Mar 13, 2007 5.400 5.360 5.100 5.350 33,400 -0.05(-0.93%)
Mar 12, 2007 5.460 5.590 5.300 5.400 7,977 -0.10(-1.82%)
Mar 09, 2007 5.440 5.520 5.440 5.500 4,525 +0.00(+0.00%)
Mar 08, 2007 5.540 5.590 5.490 5.500 4,500 +0.02(+0.36%)
Mar 07, 2007 5.370 5.480 5.300 5.480 6,100 +0.12(+2.24%)
Mar 06, 2007 5.400 5.450 5.280 5.360 13,970 -0.06(-1.11%)
Mar 05, 2007 5.320 5.460 5.240 5.420 10,902 -0.03(-0.55%)
Mar 02, 2007 5.430 5.600 5.420 5.450 6,950 +0.03(+0.55%)
Mar 01, 2007 5.680 5.680 5.420 5.420 6,794 -0.03(-0.55%)
Feb 28, 2007 5.590 5.850 5.450 5.450 12,240 -0.14(-2.50%)
Feb 27, 2007 5.640 5.870 5.450 5.590 29,830 -0.14(-2.44%)
Feb 26, 2007 5.710 6.070 5.560 5.730 18,900 -0.02(-0.35%)
Feb 23, 2007 5.770 5.840 5.740 5.750 3,521 -0.06(-1.03%)
Feb 22, 2007 5.900 6.160 5.560 5.810 18,706 -0.04(-0.68%)
Feb 21, 2007 6.000 6.000 5.850 5.850 13,170 -0.07(-1.18%)
Feb 20, 2007 5.810 6.170 5.810 5.920 33,817 +0.14(+2.42%)
Feb 16, 2007 5.850 5.970 5.610 5.780 13,239 -0.11(-1.87%)
Feb 15, 2007 6.050 6.050 5.800 5.890 25,619 -0.19(-3.13%)
Feb 14, 2007 5.760 6.380 5.760 6.080 28,526 +0.37(+6.48%)
Feb 13, 2007 5.900 5.900 5.650 5.710 17,454 -0.10(-1.72%)
Feb 12, 2007 5.390 6.690 5.390 5.810 119,763 +0.66(+12.81%)
Feb 09, 2007 5.200 5.200 5.150 5.150 7,624 -0.03(-0.58%)
Feb 08, 2007 5.400 5.500 5.180 5.180 18,010 -0.25(-4.60%)
Feb 07, 2007 5.480 5.600 5.420 5.430 9,805 +0.01(+0.18%)
Feb 06, 2007 5.420 5.510 5.420 5.420 6,039 +0.00(+0.00%)
Feb 05, 2007 5.450 5.550 5.390 5.420 7,181 -0.13(-2.34%)
Feb 02, 2007 5.500 5.610 5.500 5.550 16,494 +0.05(+0.91%)
Feb 01, 2007 5.250 5.500 5.220 5.500 17,952 +0.21(+3.97%)
Jan 31, 2007 5.400 5.410 5.141 5.290 14,471 +0.14(+2.72%)
Jan 30, 2007 5.280 5.330 5.100 5.150 17,736 -0.17(-3.20%)
Jan 29, 2007 5.150 5.400 5.150 5.320 8,293 +0.17(+3.30%)
Jan 26, 2007 5.160 5.220 5.104 5.150 24,544 +0.04(+0.78%)
Jan 25, 2007 5.380 5.530 5.090 5.110 30,371 -0.30(-5.55%)
Jan 24, 2007 5.620 5.760 5.330 5.410 20,778 -0.11(-1.99%)
Jan 23, 2007 5.990 5.990 5.380 5.520 59,573 -0.35(-5.96%)
Jan 22, 2007 5.650 6.040 5.610 5.870 64,205 +0.27(+4.83%)
Jan 19, 2007 5.400 5.820 5.280 5.600 59,258 +0.09(+1.63%)
Jan 18, 2007 5.420 5.630 5.120 5.510 102,884 +0.13(+2.42%)
Jan 17, 2007 4.450 5.500 4.450 5.380 64,160 +0.96(+21.72%)
Jan 16, 2007 4.240 4.430 4.220 4.420 12,762 +0.07(+1.61%)
Jan 12, 2007 4.160 4.350 4.150 4.350 11,600 +0.15(+3.57%)
Jan 11, 2007 4.020 4.350 4.020 4.200 12,383 +0.20(+5.00%)
Jan 10, 2007 3.802 4.160 3.802 4.000 14,439 -0.11(-2.68%)
Jan 09, 2007 4.070 4.200 4.070 4.110 3,744 -0.04(-0.96%)
Jan 08, 2007 4.190 4.210 4.090 4.150 6,830 +0.04(+0.97%)
Jan 05, 2007 4.080 4.200 4.040 4.110 7,700 +0.05(+1.23%)
Jan 04, 2007 4.160 4.230 4.030 4.060 8,150 +0.06(+1.50%)
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.