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, 2002 8.320 8.600 8.320 8.500 9,600 +0.10(+1.19%)
Apr 29, 2002 8.180 8.560 8.180 8.400 18,000 -0.09(-1.06%)
Apr 26, 2002 8.740 8.750 8.210 8.490 9,100 -0.20(-2.30%)
Apr 25, 2002 8.880 8.990 8.450 8.690 18,000 -0.06(-0.69%)
Apr 24, 2002 8.605 9.000 8.500 8.750 23,900 +0.05(+0.57%)
Apr 23, 2002 8.750 8.750 8.500 8.700 12,600 -0.05(-0.57%)
Apr 22, 2002 8.800 8.990 8.680 8.750 9,900 +0.00(+0.00%)
Apr 19, 2002 8.890 9.000 8.610 8.750 74,900 -0.07(-0.80%)
Apr 18, 2002 8.500 8.820 8.238 8.820 39,400 +0.44(+5.25%)
Apr 17, 2002 9.150 9.220 8.100 8.380 167,100 -0.14(-1.64%)
Apr 16, 2002 7.200 9.000 7.200 8.520 244,500 +1.34(+18.66%)
Apr 15, 2002 6.860 7.190 6.860 7.180 18,200 +0.08(+1.13%)
Apr 12, 2002 6.764 7.190 6.764 7.100 4,900 +0.00(+0.05%)
Apr 11, 2002 7.097 7.097 7.097 7.097 100 -0.05(-0.75%)
Apr 10, 2002 7.198 7.198 6.710 7.150 4,400 -0.07(-0.97%)
Apr 09, 2002 6.950 7.220 6.700 7.220 34,600 +0.27(+3.88%)
Apr 08, 2002 7.062 7.230 6.700 6.950 4,400 -0.25(-3.47%)
Apr 05, 2002 7.010 7.200 7.010 7.200 500 -0.04(-0.55%)
Apr 04, 2002 7.050 7.240 7.010 7.240 2,100 +0.15(+2.12%)
Apr 03, 2002 7.100 7.200 7.090 7.090 1,200 -0.16(-2.21%)
Apr 02, 2002 7.210 7.250 7.000 7.250 2,700 +0.00(+0.00%)
Apr 01, 2002 7.250 7.250 7.250 7.250 300 -0.04(-0.55%)
Mar 29, 2002 7.300 7.370 7.150 7.290 10,900 +0.00(+0.00%)
Mar 28, 2002 7.300 7.370 7.150 7.290 10,900 -0.01(-0.14%)
Mar 27, 2002 7.160 7.310 6.750 7.300 2,300 +0.10(+1.39%)
Mar 26, 2002 7.100 7.200 6.850 7.200 2,800 +0.00(+0.00%)
Mar 25, 2002 7.250 7.250 7.100 7.200 600 +0.00(+0.00%)
Mar 22, 2002 7.240 7.240 6.950 7.200 3,700 +0.06(+0.84%)
Mar 21, 2002 7.000 7.200 6.900 7.140 8,300 +0.08(+1.13%)
Mar 20, 2002 6.870 7.060 6.870 7.060 200 -0.03(-0.42%)
Mar 19, 2002 7.000 7.090 7.000 7.090 1,100 -0.11(-1.53%)
Mar 18, 2002 7.239 7.239 7.150 7.200 300 +0.11(+1.55%)
Mar 15, 2002 7.160 7.160 6.750 7.090 11,200 -0.09(-1.25%)
Mar 14, 2002 7.330 7.330 7.050 7.180 6,400 -0.02(-0.28%)
Mar 13, 2002 7.650 7.650 6.950 7.200 8,200 -0.45(-5.88%)
Mar 12, 2002 7.250 7.650 7.000 7.650 2,800 +0.20(+2.68%)
Mar 11, 2002 7.400 7.450 7.000 7.450 8,300 -0.05(-0.67%)
Mar 08, 2002 7.190 7.500 7.120 7.500 2,500 +0.37(+5.19%)
Mar 07, 2002 7.150 7.240 7.000 7.130 3,200 +0.03(+0.42%)
Mar 06, 2002 7.000 7.100 7.000 7.100 1,300 +0.11(+1.57%)
Mar 05, 2002 6.990 6.990 6.990 6.990 100 +0.14(+2.04%)
Mar 04, 2002 7.000 7.000 6.830 6.850 500 -0.16(-2.28%)
Mar 01, 2002 6.841 7.010 6.710 7.010 6,900 +0.07(+1.01%)
Feb 28, 2002 6.651 7.090 6.651 6.940 2,400 +0.14(+2.06%)
Feb 27, 2002 6.800 6.800 6.800 6.800 200 -0.05(-0.73%)
Feb 26, 2002 6.790 6.850 6.700 6.850 1,400 +0.05(+0.74%)
Feb 25, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 22, 2002 6.570 6.800 6.570 6.800 1,000 +0.06(+0.89%)
Feb 21, 2002 6.740 6.740 6.700 6.740 500 +0.04(+0.60%)
Feb 20, 2002 6.300 6.780 6.300 6.700 4,600 +0.35(+5.51%)
Feb 19, 2002 6.160 6.800 6.150 6.350 25,400 +0.05(+0.79%)
Feb 18, 2002 6.220 6.300 6.150 6.300 9,900 +0.00(+0.00%)
Feb 15, 2002 6.220 6.300 6.150 6.300 9,900 -0.10(-1.56%)
Feb 14, 2002 6.502 6.700 5.910 6.400 23,100 -0.37(-5.47%)
Feb 13, 2002 6.750 6.790 6.460 6.770 3,000 +0.12(+1.80%)
Feb 12, 2002 6.410 6.690 6.410 6.650 2,200 -0.04(-0.60%)
Feb 11, 2002 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Feb 08, 2002 6.690 6.690 6.360 6.690 3,000 +0.19(+2.90%)
Feb 07, 2002 6.700 6.880 6.500 6.502 14,900 -0.25(-3.67%)
Feb 06, 2002 7.490 7.500 6.400 6.750 78,900 -0.54(-7.41%)
Feb 05, 2002 7.000 7.400 6.950 7.290 16,700 +0.29(+4.14%)
Feb 04, 2002 6.900 7.100 6.800 7.000 9,100 -0.09(-1.27%)
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.