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 (%)
Aug 31, 2005 7.870 8.000 7.750 7.950 70,901 +0.19(+2.45%)
Aug 30, 2005 7.850 8.020 7.750 7.760 28,304 -0.25(-3.12%)
Aug 29, 2005 8.000 8.020 7.500 8.010 47,437 +0.01(+0.12%)
Aug 26, 2005 7.830 8.100 7.500 8.000 79,295 +0.29(+3.76%)
Aug 25, 2005 7.500 7.810 7.500 7.710 5,753 -0.11(-1.41%)
Aug 24, 2005 8.030 8.030 7.800 7.820 25,109 -0.20(-2.49%)
Aug 23, 2005 7.930 8.050 7.880 8.020 29,972 +0.15(+1.91%)
Aug 22, 2005 7.740 7.990 7.590 7.870 46,263 +0.07(+0.90%)
Aug 19, 2005 7.680 7.800 7.510 7.800 16,740 +0.28(+3.72%)
Aug 18, 2005 7.750 7.750 7.250 7.520 64,539 -0.09(-1.18%)
Aug 17, 2005 7.560 7.610 7.450 7.610 18,816 +0.09(+1.20%)
Aug 16, 2005 7.540 7.700 7.520 7.520 26,166 -0.25(-3.22%)
Aug 15, 2005 8.140 8.140 7.520 7.770 74,474 -0.37(-4.55%)
Aug 12, 2005 8.420 8.690 8.000 8.140 77,114 -0.22(-2.63%)
Aug 11, 2005 8.250 8.450 8.200 8.360 118,549 +0.31(+3.85%)
Aug 10, 2005 8.000 8.850 7.950 8.050 212,840 +0.12(+1.51%)
Aug 09, 2005 7.510 8.180 7.490 7.930 171,591 +0.45(+6.02%)
Aug 08, 2005 7.590 7.590 7.300 7.480 163,662 +0.28(+3.89%)
Aug 05, 2005 7.600 8.440 7.040 7.200 283,846 +0.70(+10.77%)
Aug 04, 2005 6.500 6.690 6.500 6.500 9,430 +0.00(+0.00%)
Aug 03, 2005 6.620 6.740 6.480 6.500 14,940 -0.14(-2.11%)
Aug 02, 2005 6.630 6.650 6.450 6.640 15,009 +0.01(+0.15%)
Aug 01, 2005 6.610 6.630 6.480 6.630 10,730 +0.02(+0.30%)
Jul 29, 2005 6.630 6.630 6.510 6.610 4,910 +0.08(+1.23%)
Jul 28, 2005 6.740 6.740 6.530 6.530 5,111 -0.08(-1.27%)
Jul 27, 2005 6.510 6.650 6.510 6.614 12,001 +0.11(+1.75%)
Jul 26, 2005 6.520 6.690 6.412 6.500 33,958 -0.21(-3.13%)
Jul 25, 2005 6.500 6.710 6.380 6.710 57,174 +0.32(+5.01%)
Jul 22, 2005 6.100 6.550 6.031 6.390 153,508 +0.40(+6.68%)
Jul 21, 2005 6.000 6.076 5.970 5.990 13,300 +0.03(+0.50%)
Jul 20, 2005 5.820 6.020 5.820 5.960 20,580 +0.11(+1.88%)
Jul 19, 2005 5.999 5.999 5.850 5.850 2,000 -0.05(-0.85%)
Jul 18, 2005 5.900 5.964 5.800 5.900 7,889 +0.00(+0.00%)
Jul 15, 2005 5.940 5.940 5.900 5.900 6,587 -0.04(-0.67%)
Jul 14, 2005 5.950 5.950 5.940 5.940 5,564 -0.02(-0.34%)
Jul 13, 2005 6.040 6.040 5.930 5.960 5,042 -0.08(-1.32%)
Jul 12, 2005 6.000 6.100 6.000 6.040 15,630 +0.07(+1.17%)
Jul 11, 2005 5.970 5.970 5.960 5.970 4,100 +0.00(+0.00%)
Jul 08, 2005 5.950 6.100 5.940 5.970 5,400 -0.03(-0.48%)
Jul 07, 2005 6.070 6.070 5.950 5.999 6,461 -0.08(-1.33%)
Jul 06, 2005 6.100 6.120 6.080 6.080 11,785 -0.07(-1.14%)
Jul 05, 2005 6.100 6.150 6.100 6.150 13,600 +0.02(+0.33%)
Jul 01, 2005 6.060 6.150 6.000 6.130 4,700 +0.08(+1.32%)
Jun 30, 2005 6.100 6.180 6.050 6.050 6,125 -0.06(-0.98%)
Jun 29, 2005 6.150 6.210 6.100 6.110 26,236 -0.02(-0.33%)
Jun 28, 2005 6.100 6.130 6.020 6.130 14,750 +0.08(+1.32%)
Jun 27, 2005 5.950 6.090 5.950 6.050 9,045 -0.05(-0.82%)
Jun 24, 2005 6.090 6.100 5.970 6.100 9,600 +0.08(+1.33%)
Jun 23, 2005 6.070 6.070 5.910 6.020 5,150 -0.15(-2.43%)
Jun 22, 2005 6.010 6.170 5.950 6.170 8,102 +0.03(+0.49%)
Jun 21, 2005 5.950 6.140 5.950 6.140 10,565 -0.05(-0.81%)
Jun 20, 2005 6.200 6.400 6.080 6.190 5,493 +0.04(+0.65%)
Jun 17, 2005 6.160 6.360 6.150 6.150 22,451 +0.05(+0.82%)
Jun 16, 2005 5.900 6.100 5.850 6.100 56,098 +0.22(+3.74%)
Jun 15, 2005 5.650 5.930 5.630 5.880 31,400 +0.05(+0.86%)
Jun 14, 2005 6.210 6.230 5.810 5.830 45,024 -0.40(-6.42%)
Jun 13, 2005 5.910 7.190 5.850 6.230 252,265 +0.33(+5.59%)
Jun 10, 2005 5.820 6.010 5.800 5.900 10,393 +0.01(+0.17%)
Jun 09, 2005 5.840 6.030 5.770 5.890 12,065 -0.11(-1.83%)
Jun 08, 2005 6.000 6.000 5.850 6.000 3,400 +0.00(+0.02%)
Jun 07, 2005 5.850 6.070 5.770 5.999 38,750 -0.07(-1.17%)
Jun 06, 2005 6.130 6.380 6.050 6.070 8,700 -0.04(-0.65%)
Jun 03, 2005 5.990 6.110 5.880 6.110 19,969 +0.21(+3.56%)
Jun 02, 2005 6.010 6.010 5.890 5.900 24,530 -0.01(-0.17%)
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.