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 (%)
Jun 29, 2007 5.900 5.990 5.850 5.980 7,099 +0.03(+0.50%)
Jun 28, 2007 5.900 6.070 5.870 5.950 7,300 +0.04(+0.68%)
Jun 27, 2007 5.910 6.110 5.900 5.910 4,250 -0.01(-0.17%)
Jun 26, 2007 5.990 6.130 5.920 5.920 9,500 -0.09(-1.50%)
Jun 25, 2007 5.990 6.120 5.990 6.010 15,480 -0.01(-0.17%)
Jun 22, 2007 6.010 6.170 5.800 6.020 11,400 -0.12(-1.95%)
Jun 21, 2007 6.060 6.230 6.060 6.140 2,040 +0.04(+0.66%)
Jun 20, 2007 5.830 6.220 5.830 6.100 6,800 +0.17(+2.87%)
Jun 19, 2007 5.960 6.250 5.910 5.930 9,100 +0.10(+1.72%)
Jun 18, 2007 5.800 5.990 5.790 5.830 4,600 -0.13(-2.18%)
Jun 15, 2007 5.900 6.000 5.670 5.960 15,200 +0.04(+0.68%)
Jun 14, 2007 5.920 5.970 5.870 5.920 2,900 -0.01(-0.18%)
Jun 13, 2007 5.850 5.950 5.818 5.931 9,000 +0.11(+1.90%)
Jun 12, 2007 5.690 5.880 5.680 5.820 4,800 +0.14(+2.46%)
Jun 11, 2007 5.740 5.920 5.680 5.680 6,441 +0.00(+0.00%)
Jun 08, 2007 5.510 5.740 5.460 5.680 7,064 +0.08(+1.43%)
Jun 07, 2007 5.740 5.740 5.380 5.600 6,012 -0.23(-3.95%)
Jun 06, 2007 5.610 5.860 5.470 5.830 29,330 +0.10(+1.75%)
Jun 05, 2007 5.690 6.140 5.610 5.730 130,583 +0.16(+2.87%)
Jun 04, 2007 5.610 5.730 5.400 5.570 17,728 -0.02(-0.36%)
Jun 01, 2007 5.560 5.640 5.560 5.590 2,440 -0.01(-0.18%)
May 31, 2007 5.650 5.740 5.500 5.600 18,950 -0.06(-1.06%)
May 30, 2007 5.600 5.770 5.550 5.660 6,000 +0.00(+0.00%)
May 29, 2007 5.650 5.830 5.540 5.660 12,979 -0.11(-1.90%)
May 25, 2007 5.750 5.820 5.670 5.770 4,075 +0.07(+1.23%)
May 24, 2007 5.830 5.830 5.700 5.700 1,558 -0.15(-2.56%)
May 23, 2007 5.880 5.930 5.850 5.850 4,700 -0.05(-0.85%)
May 22, 2007 5.550 5.990 5.550 5.900 14,151 +0.35(+6.31%)
May 21, 2007 5.710 5.710 5.550 5.550 12,229 -0.07(-1.25%)
May 18, 2007 5.600 5.650 5.570 5.620 2,835 +0.07(+1.26%)
May 17, 2007 5.620 5.670 5.550 5.550 10,278 -0.10(-1.77%)
May 16, 2007 5.600 5.670 5.440 5.650 44,128 -0.04(-0.70%)
May 15, 2007 5.810 5.850 5.630 5.690 10,848 -0.06(-1.04%)
May 14, 2007 5.760 5.900 5.660 5.750 36,818 -0.06(-1.03%)
May 11, 2007 5.940 6.000 5.570 5.810 38,655 -0.17(-2.84%)
May 10, 2007 6.640 6.920 5.900 5.980 50,102 -0.67(-10.08%)
May 09, 2007 6.860 6.900 6.300 6.650 23,813 -0.31(-4.45%)
May 08, 2007 6.880 7.020 6.750 6.960 27,863 +0.01(+0.14%)
May 07, 2007 6.900 7.000 6.750 6.950 27,472 +0.15(+2.21%)
May 04, 2007 6.860 6.890 6.750 6.800 7,022 -0.09(-1.31%)
May 03, 2007 6.820 7.100 6.700 6.890 7,863 +0.01(+0.15%)
May 02, 2007 7.000 7.030 6.760 6.880 18,290 -0.11(-1.57%)
May 01, 2007 7.060 7.180 6.750 6.990 19,367 -0.25(-3.45%)
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.