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, 2007 3.960 4.100 3.960 4.060 1,400 +0.04(+1.00%)
Aug 30, 2007 3.870 4.150 3.870 4.020 9,052 +0.19(+4.96%)
Aug 29, 2007 3.910 4.230 3.830 3.830 23,864 -0.23(-5.67%)
Aug 28, 2007 4.020 4.190 3.990 4.060 4,522 +0.11(+2.78%)
Aug 27, 2007 4.150 4.160 3.850 3.950 21,174 -0.16(-3.89%)
Aug 24, 2007 3.850 4.110 3.850 4.110 10,567 +0.29(+7.59%)
Aug 23, 2007 4.010 4.070 3.820 3.820 13,005 -0.19(-4.74%)
Aug 22, 2007 4.240 4.240 4.000 4.010 27,715 -0.13(-3.14%)
Aug 21, 2007 4.240 4.240 4.100 4.140 6,950 +0.04(+0.98%)
Aug 20, 2007 4.150 4.260 4.060 4.100 7,900 -0.15(-3.53%)
Aug 17, 2007 4.240 4.300 4.230 4.250 7,714 +0.06(+1.43%)
Aug 16, 2007 4.290 4.300 4.000 4.190 9,897 -0.05(-1.18%)
Aug 15, 2007 4.400 4.490 4.200 4.240 34,764 -0.06(-1.40%)
Aug 14, 2007 4.160 4.340 4.080 4.300 24,585 +0.18(+4.37%)
Aug 13, 2007 3.980 4.120 3.950 4.120 6,475 +0.11(+2.74%)
Aug 10, 2007 4.150 4.150 4.000 4.010 11,312 -0.12(-2.91%)
Aug 09, 2007 4.160 4.360 4.110 4.130 21,332 -0.14(-3.28%)
Aug 08, 2007 4.520 4.740 4.140 4.270 23,923 -0.29(-6.36%)
Aug 07, 2007 4.660 4.760 4.450 4.560 29,646 -0.10(-2.15%)
Aug 06, 2007 4.730 4.860 4.660 4.660 10,800 -0.10(-2.10%)
Aug 03, 2007 4.760 5.030 4.760 4.760 6,900 -0.14(-2.86%)
Aug 02, 2007 4.880 4.990 4.850 4.900 13,420 -0.01(-0.20%)
Aug 01, 2007 4.890 5.000 4.810 4.910 15,500 -0.09(-1.80%)
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%)
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.