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 (%)
Sep 29, 2006 3.640 3.790 3.500 3.700 17,208 +0.00(+0.00%)
Sep 28, 2006 3.710 3.780 3.650 3.700 28,600 -0.04(-1.07%)
Sep 27, 2006 3.800 3.860 3.740 3.740 16,597 -0.19(-4.83%)
Sep 26, 2006 3.900 3.950 3.850 3.930 14,400 +0.06(+1.55%)
Sep 25, 2006 4.180 4.180 3.700 3.870 44,957 -0.35(-8.29%)
Sep 22, 2006 3.750 4.220 3.640 4.220 30,816 +0.38(+9.90%)
Sep 21, 2006 3.900 3.900 3.700 3.840 6,025 -0.05(-1.28%)
Sep 20, 2006 3.900 3.900 3.810 3.890 4,810 -0.01(-0.26%)
Sep 19, 2006 3.908 3.908 3.860 3.900 1,200 -0.02(-0.51%)
Sep 18, 2006 4.000 4.000 3.860 3.920 5,286 -0.06(-1.51%)
Sep 15, 2006 3.950 3.980 3.810 3.980 18,475 +0.18(+4.74%)
Sep 14, 2006 3.850 3.940 3.510 3.800 29,481 +0.04(+1.06%)
Sep 13, 2006 3.900 3.900 3.760 3.760 7,320 -0.10(-2.58%)
Sep 12, 2006 3.950 3.960 3.808 3.860 17,658 -0.10(-2.53%)
Sep 11, 2006 4.020 4.020 3.960 3.960 5,667 -0.01(-0.25%)
Sep 08, 2006 4.220 4.220 3.960 3.970 27,592 -0.23(-5.48%)
Sep 07, 2006 4.080 4.290 4.040 4.200 24,400 +0.15(+3.70%)
Sep 06, 2006 4.140 4.190 4.000 4.050 15,327 -0.09(-2.17%)
Sep 05, 2006 4.000 4.280 4.000 4.140 31,401 +0.14(+3.50%)
Sep 01, 2006 4.190 4.290 4.000 4.000 24,398 -0.10(-2.44%)
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%)
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.