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, 2006 4.040 4.280 4.020 4.100 7,750 +0.06(+1.49%)
Aug 30, 2006 4.350 4.350 3.940 4.040 17,897 -0.07(-1.71%)
Aug 29, 2006 3.960 4.110 3.900 4.110 20,565 +0.15(+3.79%)
Aug 28, 2006 4.000 4.050 3.810 3.960 31,957 -0.08(-1.98%)
Aug 25, 2006 4.150 4.150 4.030 4.040 14,730 -0.03(-0.74%)
Aug 24, 2006 4.250 4.280 4.030 4.070 22,678 -0.19(-4.46%)
Aug 23, 2006 4.270 4.286 4.250 4.260 3,475 -0.01(-0.23%)
Aug 22, 2006 4.350 4.400 4.250 4.270 40,947 -0.04(-0.93%)
Aug 21, 2006 4.310 4.530 4.290 4.310 49,384 +0.01(+0.23%)
Aug 18, 2006 4.330 4.380 4.300 4.300 25,752 -0.10(-2.27%)
Aug 17, 2006 4.430 4.470 4.370 4.400 24,348 -0.08(-1.79%)
Aug 16, 2006 4.530 4.630 4.310 4.480 34,759 -0.09(-1.97%)
Aug 15, 2006 4.660 4.690 4.420 4.570 11,157 +0.01(+0.22%)
Aug 14, 2006 4.480 4.700 4.430 4.560 18,658 -0.11(-2.35%)
Aug 11, 2006 4.430 4.820 4.430 4.670 15,891 +0.28(+6.38%)
Aug 10, 2006 4.620 4.960 4.390 4.390 28,943 -0.34(-7.19%)
Aug 09, 2006 4.600 5.071 4.600 4.730 49,910 +0.16(+3.50%)
Aug 08, 2006 4.600 4.680 4.500 4.570 35,782 +0.02(+0.44%)
Aug 07, 2006 4.590 4.780 4.500 4.550 10,990 -0.05(-1.09%)
Aug 04, 2006 4.660 4.980 4.500 4.600 26,437 -0.15(-3.16%)
Aug 03, 2006 4.620 4.920 4.530 4.750 22,932 +0.08(+1.71%)
Aug 02, 2006 4.620 4.990 4.620 4.670 16,973 +0.13(+2.86%)
Aug 01, 2006 4.780 4.800 4.360 4.540 18,348 -0.13(-2.78%)
Jul 31, 2006 4.590 4.990 4.500 4.670 17,836 -0.01(-0.21%)
Jul 28, 2006 4.630 4.910 4.600 4.680 18,672 -0.17(-3.51%)
Jul 27, 2006 5.230 5.230 4.600 4.850 14,275 +0.10(+2.11%)
Jul 26, 2006 4.860 5.100 4.630 4.750 19,302 +0.10(+2.15%)
Jul 25, 2006 4.670 5.040 4.570 4.650 18,396 -0.07(-1.48%)
Jul 24, 2006 5.190 5.240 4.450 4.720 48,114 -0.13(-2.68%)
Jul 21, 2006 5.000 5.126 4.650 4.850 16,849 -0.16(-3.19%)
Jul 20, 2006 5.060 5.290 4.790 5.010 16,935 -0.05(-0.99%)
Jul 19, 2006 4.510 5.420 4.510 5.060 13,133 +0.28(+5.86%)
Jul 18, 2006 4.900 5.060 4.780 4.780 7,078 -0.19(-3.82%)
Jul 17, 2006 5.000 5.230 4.900 4.970 14,600 +0.06(+1.22%)
Jul 14, 2006 5.210 5.360 4.880 4.910 19,500 -0.26(-5.03%)
Jul 13, 2006 5.300 5.460 5.170 5.170 17,232 -0.06(-1.15%)
Jul 12, 2006 5.400 5.420 5.170 5.230 7,550 -0.15(-2.79%)
Jul 11, 2006 5.260 5.580 5.070 5.380 14,528 +0.06(+1.13%)
Jul 10, 2006 5.100 5.450 5.100 5.320 7,451 -0.07(-1.30%)
Jul 07, 2006 5.340 5.490 5.300 5.390 6,160 -0.11(-2.00%)
Jul 06, 2006 5.240 5.500 5.200 5.500 218,000 +0.25(+4.76%)
Jul 05, 2006 5.400 5.400 5.070 5.250 4,750 -0.10(-1.87%)
Jul 03, 2006 4.890 5.430 4.890 5.350 9,100 +0.50(+10.31%)
Jun 30, 2006 5.220 5.480 4.700 4.850 34,329 -0.38(-7.27%)
Jun 29, 2006 5.300 5.350 5.210 5.230 5,500 -0.11(-2.06%)
Jun 28, 2006 5.270 5.400 5.270 5.340 17,253 +0.13(+2.50%)
Jun 27, 2006 5.160 5.250 5.150 5.210 10,300 +0.15(+2.96%)
Jun 26, 2006 4.920 5.060 4.900 5.060 17,500 +0.19(+3.90%)
Jun 23, 2006 4.670 4.900 4.670 4.870 7,788 +0.15(+3.18%)
Jun 22, 2006 4.960 4.990 4.450 4.720 23,500 -0.08(-1.67%)
Jun 21, 2006 4.908 4.990 4.800 4.800 8,400 -0.14(-2.83%)
Jun 20, 2006 4.770 4.960 4.750 4.940 20,000 +0.14(+2.92%)
Jun 19, 2006 4.960 4.960 4.750 4.800 19,200 -0.10(-2.04%)
Jun 16, 2006 4.930 4.950 4.620 4.900 8,400 +0.05(+1.03%)
Jun 15, 2006 4.770 4.850 4.450 4.850 24,601 +0.09(+1.89%)
Jun 14, 2006 4.590 4.850 4.580 4.760 18,000 +0.16(+3.48%)
Jun 13, 2006 4.990 5.015 4.550 4.600 49,752 -0.41(-8.18%)
Jun 12, 2006 5.010 5.110 4.990 5.010 17,615 -0.13(-2.53%)
Jun 09, 2006 5.100 5.180 4.990 5.140 31,927 +0.01(+0.19%)
Jun 08, 2006 5.250 5.250 5.050 5.130 26,100 -0.02(-0.39%)
Jun 07, 2006 5.130 5.410 5.130 5.150 9,800 -0.06(-1.15%)
Jun 06, 2006 5.340 5.570 5.130 5.210 23,273 -0.12(-2.25%)
Jun 05, 2006 5.450 5.520 5.300 5.330 16,698 -0.22(-3.96%)
Jun 02, 2006 5.450 5.700 5.380 5.550 28,608 +0.25(+4.72%)
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.