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 (%)
Apr 30, 2007 7.000 7.490 6.930 7.240 140,656 +0.26(+3.72%)
Apr 27, 2007 6.300 6.990 6.300 6.980 84,584 +0.67(+10.62%)
Apr 26, 2007 6.250 6.350 6.240 6.310 20,251 +0.11(+1.77%)
Apr 25, 2007 6.290 6.340 6.180 6.200 14,623 +0.04(+0.65%)
Apr 24, 2007 6.490 6.490 6.160 6.160 17,375 -0.34(-5.23%)
Apr 23, 2007 6.220 6.500 6.220 6.500 26,552 +0.25(+4.00%)
Apr 20, 2007 6.290 6.320 6.210 6.250 10,560 +0.08(+1.30%)
Apr 19, 2007 6.270 6.340 6.110 6.170 11,400 -0.14(-2.22%)
Apr 18, 2007 6.300 6.360 6.260 6.310 7,810 +0.15(+2.44%)
Apr 17, 2007 6.200 6.360 6.060 6.160 14,082 -0.07(-1.13%)
Apr 16, 2007 6.280 6.380 6.220 6.230 18,188 +0.02(+0.32%)
Apr 13, 2007 6.040 6.270 6.040 6.210 12,257 +0.12(+1.97%)
Apr 12, 2007 6.140 6.390 6.070 6.090 10,399 -0.01(-0.16%)
Apr 11, 2007 6.280 6.280 5.970 6.100 13,566 -0.13(-2.09%)
Apr 10, 2007 6.200 6.300 6.110 6.230 18,983 +0.07(+1.14%)
Apr 09, 2007 6.300 6.300 6.050 6.160 24,963 +0.00(+0.00%)
Apr 05, 2007 6.120 6.240 6.010 6.160 33,204 +0.15(+2.50%)
Apr 04, 2007 5.960 6.210 5.960 6.010 18,330 +0.01(+0.17%)
Apr 03, 2007 6.240 6.240 5.980 6.000 49,319 -0.24(-3.85%)
Apr 02, 2007 6.170 6.280 6.120 6.240 22,948 +0.22(+3.65%)
Mar 30, 2007 6.370 6.480 5.850 6.020 51,382 -0.20(-3.22%)
Mar 29, 2007 6.310 6.580 6.150 6.220 131,113 +0.43(+7.43%)
Mar 28, 2007 5.970 5.970 5.660 5.790 48,494 -0.14(-2.36%)
Mar 27, 2007 6.000 6.120 5.900 5.930 58,389 -0.05(-0.84%)
Mar 26, 2007 6.140 6.280 5.920 5.980 88,927 -0.11(-1.81%)
Mar 23, 2007 6.480 6.480 5.750 6.090 195,245 -0.19(-3.03%)
Mar 22, 2007 5.210 7.290 5.210 6.280 966,899 +1.07(+20.55%)
Mar 21, 2007 5.150 5.220 5.150 5.210 5,730 +0.02(+0.38%)
Mar 20, 2007 5.150 5.340 5.110 5.190 6,358 +0.10(+1.96%)
Mar 19, 2007 5.130 5.240 5.070 5.090 15,585 -0.01(-0.20%)
Mar 16, 2007 5.120 5.230 5.090 5.100 34,015 -0.23(-4.32%)
Mar 15, 2007 5.400 5.400 5.220 5.330 11,382 -0.06(-1.11%)
Mar 14, 2007 5.310 5.400 5.300 5.390 10,556 +0.04(+0.75%)
Mar 13, 2007 5.400 5.360 5.100 5.350 33,400 -0.05(-0.93%)
Mar 12, 2007 5.460 5.590 5.300 5.400 7,977 -0.10(-1.82%)
Mar 09, 2007 5.440 5.520 5.440 5.500 4,525 +0.00(+0.00%)
Mar 08, 2007 5.540 5.590 5.490 5.500 4,500 +0.02(+0.36%)
Mar 07, 2007 5.370 5.480 5.300 5.480 6,100 +0.12(+2.24%)
Mar 06, 2007 5.400 5.450 5.280 5.360 13,970 -0.06(-1.11%)
Mar 05, 2007 5.320 5.460 5.240 5.420 10,902 -0.03(-0.55%)
Mar 02, 2007 5.430 5.600 5.420 5.450 6,950 +0.03(+0.55%)
Mar 01, 2007 5.680 5.680 5.420 5.420 6,794 -0.03(-0.55%)
Feb 28, 2007 5.590 5.850 5.450 5.450 12,240 -0.14(-2.50%)
Feb 27, 2007 5.640 5.870 5.450 5.590 29,830 -0.14(-2.44%)
Feb 26, 2007 5.710 6.070 5.560 5.730 18,900 -0.02(-0.35%)
Feb 23, 2007 5.770 5.840 5.740 5.750 3,521 -0.06(-1.03%)
Feb 22, 2007 5.900 6.160 5.560 5.810 18,706 -0.04(-0.68%)
Feb 21, 2007 6.000 6.000 5.850 5.850 13,170 -0.07(-1.18%)
Feb 20, 2007 5.810 6.170 5.810 5.920 33,817 +0.14(+2.42%)
Feb 16, 2007 5.850 5.970 5.610 5.780 13,239 -0.11(-1.87%)
Feb 15, 2007 6.050 6.050 5.800 5.890 25,619 -0.19(-3.13%)
Feb 14, 2007 5.760 6.380 5.760 6.080 28,526 +0.37(+6.48%)
Feb 13, 2007 5.900 5.900 5.650 5.710 17,454 -0.10(-1.72%)
Feb 12, 2007 5.390 6.690 5.390 5.810 119,763 +0.66(+12.81%)
Feb 09, 2007 5.200 5.200 5.150 5.150 7,624 -0.03(-0.58%)
Feb 08, 2007 5.400 5.500 5.180 5.180 18,010 -0.25(-4.60%)
Feb 07, 2007 5.480 5.600 5.420 5.430 9,805 +0.01(+0.18%)
Feb 06, 2007 5.420 5.510 5.420 5.420 6,039 +0.00(+0.00%)
Feb 05, 2007 5.450 5.550 5.390 5.420 7,181 -0.13(-2.34%)
Feb 02, 2007 5.500 5.610 5.500 5.550 16,494 +0.05(+0.91%)
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.