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 (%)
Jul 31, 2007 4.960 5.030 4.870 5.000 16,264 +0.07(+1.42%)
Jul 30, 2007 5.100 5.220 4.890 4.930 26,242 -0.17(-3.33%)
Jul 27, 2007 5.200 5.300 5.100 5.100 3,053 -0.12(-2.30%)
Jul 26, 2007 5.290 5.300 5.190 5.220 26,025 -0.20(-3.69%)
Jul 25, 2007 5.270 5.460 5.260 5.420 6,900 +0.17(+3.24%)
Jul 24, 2007 5.260 5.460 5.250 5.250 9,263 -0.13(-2.42%)
Jul 23, 2007 5.280 5.410 5.280 5.380 2,298 +0.04(+0.75%)
Jul 20, 2007 5.350 5.360 5.260 5.340 4,549 +0.04(+0.75%)
Jul 19, 2007 5.264 5.480 5.200 5.300 7,100 +0.03(+0.57%)
Jul 18, 2007 5.358 5.490 5.270 5.270 6,200 -0.13(-2.41%)
Jul 17, 2007 5.450 5.540 5.350 5.400 7,080 -0.02(-0.37%)
Jul 16, 2007 5.500 5.500 5.360 5.420 5,900 -0.08(-1.45%)
Jul 13, 2007 5.520 5.550 5.380 5.500 16,402 +0.00(+0.00%)
Jul 12, 2007 5.600 5.950 5.500 5.500 22,826 -0.13(-2.31%)
Jul 11, 2007 5.750 5.790 5.610 5.630 14,270 -0.08(-1.40%)
Jul 10, 2007 5.780 5.800 5.700 5.710 6,321 -0.09(-1.55%)
Jul 09, 2007 5.850 5.940 5.800 5.800 8,066 -0.06(-1.02%)
Jul 06, 2007 5.950 5.950 5.850 5.860 7,970 -0.05(-0.85%)
Jul 05, 2007 5.900 6.300 5.900 5.910 2,675 -0.07(-1.17%)
Jul 03, 2007 5.890 6.000 5.870 5.980 3,050 +0.03(+0.50%)
Jul 02, 2007 5.900 5.950 5.870 5.950 520 -0.03(-0.50%)
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%)
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.