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 (%)
Apr 30, 2008 3.840 3.960 3.790 3.790 6,666 +0.01(+0.26%)
Apr 29, 2008 3.840 3.990 3.710 3.780 7,700 -0.12(-3.08%)
Apr 28, 2008 4.000 4.030 3.900 3.900 8,538 -0.10(-2.50%)
Apr 25, 2008 4.000 4.070 3.820 4.000 3,076 -0.02(-0.42%)
Apr 24, 2008 3.810 4.017 3.810 4.017 2,909 +0.19(+4.88%)
Apr 23, 2008 4.110 4.150 3.820 3.830 5,201 -0.28(-6.81%)
Apr 22, 2008 4.110 4.200 4.110 4.110 4,000 -0.11(-2.61%)
Apr 21, 2008 4.210 4.220 4.110 4.220 4,199 -0.01(-0.24%)
Apr 18, 2008 4.100 4.230 4.100 4.230 2,200 +0.14(+3.42%)
Apr 17, 2008 3.850 4.180 3.710 4.090 16,507 +0.25(+6.51%)
Apr 16, 2008 3.750 3.880 3.700 3.840 28,672 +0.14(+3.79%)
Apr 15, 2008 3.710 3.770 3.700 3.700 2,100 -0.02(-0.46%)
Apr 14, 2008 3.700 3.770 3.700 3.717 9,117 +0.02(+0.46%)
Apr 11, 2008 3.700 3.700 3.600 3.700 8,575 +0.00(+0.00%)
Apr 10, 2008 3.670 3.750 3.640 3.700 10,747 +0.04(+1.09%)
Apr 09, 2008 3.810 3.820 3.650 3.660 13,728 -0.06(-1.61%)
Apr 08, 2008 3.800 3.800 3.710 3.720 8,000 -0.09(-2.36%)
Apr 07, 2008 3.800 3.880 3.610 3.810 4,200 -0.01(-0.26%)
Apr 04, 2008 3.600 3.880 3.600 3.820 17,108 +0.29(+8.22%)
Apr 03, 2008 3.900 3.960 3.410 3.530 23,399 -0.30(-7.83%)
Apr 02, 2008 3.780 3.990 3.770 3.830 9,465 -0.07(-1.79%)
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.