Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.000	7.490	6.930	7.240	140,656	+0.26(+3.72%)
Apr 27, 2007	6.300	6.990	6.300	6.980	84,584	+0.67(+10.62%)
Apr 26, 2007	6.250	6.350	6.240	6.310	20,251	+0.11(+1.77%)
Apr 25, 2007	6.290	6.340	6.180	6.200	14,623	+0.04(+0.65%)
Apr 24, 2007	6.490	6.490	6.160	6.160	17,375	-0.34(-5.23%)
Apr 23, 2007	6.220	6.500	6.220	6.500	26,552	+0.25(+4.00%)
Apr 20, 2007	6.290	6.320	6.210	6.250	10,560	+0.08(+1.30%)
Apr 19, 2007	6.270	6.340	6.110	6.170	11,400	-0.14(-2.22%)
Apr 18, 2007	6.300	6.360	6.260	6.310	7,810	+0.15(+2.44%)
Apr 17, 2007	6.200	6.360	6.060	6.160	14,082	-0.07(-1.13%)
Apr 16, 2007	6.280	6.380	6.220	6.230	18,188	+0.02(+0.32%)
Apr 13, 2007	6.040	6.270	6.040	6.210	12,257	+0.12(+1.97%)
Apr 12, 2007	6.140	6.390	6.070	6.090	10,399	-0.01(-0.16%)
Apr 11, 2007	6.280	6.280	5.970	6.100	13,566	-0.13(-2.09%)
Apr 10, 2007	6.200	6.300	6.110	6.230	18,983	+0.07(+1.14%)
Apr 09, 2007	6.300	6.300	6.050	6.160	24,963	+0.00(+0.00%)
Apr 05, 2007	6.120	6.240	6.010	6.160	33,204	+0.15(+2.50%)
Apr 04, 2007	5.960	6.210	5.960	6.010	18,330	+0.01(+0.17%)
Apr 03, 2007	6.240	6.240	5.980	6.000	49,319	-0.24(-3.85%)

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.