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 29, 2008 2.730 2.880 2.700 2.700 5,639 -0.01(-0.52%)
Aug 28, 2008 2.670 2.790 2.650 2.714 2,900 +0.02(+0.89%)
Aug 27, 2008 2.780 2.780 2.600 2.690 30,300 -0.10(-3.58%)
Aug 26, 2008 2.810 2.878 2.700 2.790 10,893 -0.18(-6.06%)
Aug 25, 2008 2.970 2.970 2.970 2.970 1,849 +0.05(+1.71%)
Aug 22, 2008 2.820 2.920 2.820 2.920 300 +0.10(+3.55%)
Aug 21, 2008 2.820 2.820 2.810 2.820 2,354 -0.10(-3.42%)
Aug 20, 2008 2.910 2.950 2.810 2.920 2,207 -0.08(-2.67%)
Aug 19, 2008 2.960 3.000 2.900 3.000 700 +0.00(+0.00%)
Aug 18, 2008 3.010 3.010 3.000 3.000 1,200 +0.06(+2.04%)
Aug 15, 2008 2.890 3.070 2.860 2.940 10,195 +0.08(+2.80%)
Aug 14, 2008 2.940 2.950 2.860 2.860 2,900 -0.22(-7.14%)
Aug 13, 2008 3.010 3.080 2.900 3.080 3,800 +0.00(+0.00%)
Aug 12, 2008 3.110 3.110 2.920 3.080 6,455 -0.12(-3.75%)
Aug 11, 2008 3.310 3.380 3.100 3.200 6,871 -0.09(-2.74%)
Aug 08, 2008 3.300 3.300 3.290 3.290 400 +0.01(+0.30%)
Aug 07, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 06, 2008 3.180 3.280 3.170 3.280 2,300 +0.17(+5.47%)
Aug 05, 2008 3.050 3.170 3.050 3.110 9,000 +0.04(+1.31%)
Aug 04, 2008 3.070 3.070 3.070 3.070 400 -0.00(-0.01%)
Aug 01, 2008 3.270 3.490 2.800 3.070 47,737 -0.43(-12.28%)
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%)
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.