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, 2008 3.320 3.760 3.320 3.500 3,306 -0.13(-3.58%)
Jul 30, 2008 3.460 3.770 3.460 3.630 13,899 +0.50(+15.97%)
Jul 29, 2008 3.130 3.190 3.100 3.130 1,510 -0.26(-7.67%)
Jul 28, 2008 3.430 3.470 3.170 3.390 990 -0.01(-0.29%)
Jul 25, 2008 3.380 3.400 3.380 3.400 1,100 +0.02(+0.59%)
Jul 24, 2008 3.340 3.380 3.120 3.380 1,400 +0.28(+9.03%)
Jul 23, 2008 3.300 3.300 3.010 3.100 1,700 -0.18(-5.49%)
Jul 22, 2008 3.220 3.280 3.020 3.280 2,100 +0.05(+1.55%)
Jul 21, 2008 3.180 3.260 3.090 3.230 3,300 +0.03(+0.94%)
Jul 18, 2008 3.040 3.200 3.000 3.200 7,508 +0.16(+5.26%)
Jul 17, 2008 2.630 3.167 2.530 3.040 73,551 +0.44(+16.92%)
Jul 16, 2008 2.710 2.770 2.600 2.600 11,010 -0.18(-6.47%)
Jul 15, 2008 2.710 2.780 2.520 2.780 17,275 -0.05(-1.77%)
Jul 14, 2008 2.970 2.970 2.730 2.830 7,189 -0.06(-2.08%)
Jul 11, 2008 2.900 2.900 2.850 2.890 1,400 -0.04(-1.37%)
Jul 10, 2008 2.940 2.950 2.920 2.930 5,766 -0.01(-0.34%)
Jul 09, 2008 2.910 2.940 2.910 2.940 500 -0.02(-0.54%)
Jul 08, 2008 2.980 2.980 2.900 2.956 4,042 -0.02(-0.81%)
Jul 07, 2008 3.070 3.080 2.960 2.980 4,300 -0.02(-0.67%)
Jul 04, 2008 2.900 3.000 2.900 3.000 6,200 +0.00(+0.00%)
Jul 03, 2008 2.900 3.000 2.900 3.000 6,200 +0.03(+1.01%)
Jul 02, 2008 3.030 3.030 2.840 2.970 12,000 -0.10(-3.26%)
Jul 01, 2008 3.130 3.130 3.050 3.070 8,135 -0.08(-2.54%)
Jun 30, 2008 3.180 3.180 3.120 3.150 14,240 -0.04(-1.25%)
Jun 27, 2008 3.170 3.270 3.090 3.190 36,500 -0.06(-1.85%)
Jun 26, 2008 3.280 3.280 3.100 3.250 11,533 -0.10(-2.99%)
Jun 25, 2008 3.280 3.350 3.260 3.350 44,520 -0.02(-0.59%)
Jun 24, 2008 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Jun 23, 2008 3.300 3.370 3.300 3.370 17,854 +0.02(+0.60%)
Jun 20, 2008 3.300 3.370 3.300 3.350 5,200 +0.02(+0.56%)
Jun 19, 2008 3.350 3.350 3.320 3.331 4,680 +0.07(+2.19%)
Jun 18, 2008 3.490 3.490 3.260 3.260 21,050 -0.19(-5.51%)
Jun 17, 2008 3.480 3.490 3.450 3.450 1,200 -0.03(-0.86%)
Jun 16, 2008 3.480 3.480 3.450 3.480 2,900 +0.03(+0.87%)
Jun 13, 2008 3.410 3.470 3.330 3.450 1,700 -0.09(-2.54%)
Jun 12, 2008 3.640 3.680 3.430 3.540 2,100 -0.05(-1.39%)
Jun 11, 2008 3.510 3.630 3.470 3.590 9,572 +0.08(+2.28%)
Jun 10, 2008 3.500 3.510 3.500 3.510 6,100 -0.02(-0.57%)
Jun 09, 2008 3.620 3.620 3.510 3.530 27,650 -0.18(-4.85%)
Jun 06, 2008 3.610 3.710 3.610 3.710 500 +0.11(+3.06%)
Jun 05, 2008 3.680 3.700 3.590 3.600 18,600 -0.04(-1.21%)
Jun 04, 2008 3.660 3.690 3.644 3.644 3,900 -0.05(-1.25%)
Jun 03, 2008 3.550 3.700 3.500 3.690 21,468 +0.06(+1.65%)
Jun 02, 2008 3.620 3.690 3.620 3.630 5,500 +0.03(+0.83%)
May 30, 2008 3.610 3.710 3.600 3.600 8,700 +0.00(+0.00%)
May 29, 2008 3.750 3.750 3.570 3.600 10,600 -0.11(-2.96%)
May 28, 2008 3.630 3.710 3.620 3.710 6,300 -0.02(-0.54%)
May 27, 2008 3.670 3.740 3.620 3.730 7,100 +0.08(+2.19%)
May 26, 2008 3.620 3.660 3.600 3.650 4,178 +0.00(+0.00%)
May 23, 2008 3.620 3.660 3.600 3.650 4,178 +0.02(+0.55%)
May 22, 2008 3.800 3.800 3.620 3.630 3,100 +0.01(+0.28%)
May 21, 2008 3.570 3.850 3.570 3.620 4,400 -0.13(-3.47%)
May 20, 2008 3.700 3.810 3.636 3.750 6,400 +0.01(+0.27%)
May 19, 2008 3.760 3.760 3.530 3.740 28,038 +0.03(+0.81%)
May 16, 2008 3.750 3.850 3.710 3.710 9,425 -0.02(-0.54%)
May 15, 2008 3.782 3.830 3.730 3.730 5,550 +0.00(+0.00%)
May 14, 2008 3.880 3.880 3.690 3.730 2,761 -0.06(-1.58%)
May 13, 2008 4.080 4.410 3.790 3.790 45,554 -0.10(-2.57%)
May 12, 2008 3.960 3.960 3.860 3.890 7,800 -0.11(-2.75%)
May 09, 2008 3.800 4.000 3.800 4.000 3,170 +0.06(+1.52%)
May 08, 2008 3.950 3.950 3.920 3.940 2,932 +0.02(+0.51%)
May 07, 2008 3.800 3.930 3.690 3.920 11,700 -0.04(-1.01%)
May 06, 2008 3.810 3.980 3.810 3.960 7,800 +0.15(+3.94%)
May 05, 2008 3.950 3.960 3.810 3.810 1,700 -0.19(-4.75%)
May 02, 2008 3.900 4.000 3.870 4.000 4,700 +0.05(+1.26%)
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.