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 (%)
Oct 31, 2007 5.610 5.610 5.370 5.450 5,250 -0.18(-3.20%)
Oct 30, 2007 5.420 5.880 5.420 5.630 12,033 +0.06(+1.08%)
Oct 29, 2007 5.250 5.570 5.110 5.570 18,846 +0.28(+5.29%)
Oct 26, 2007 5.200 5.400 5.083 5.290 10,315 +0.12(+2.32%)
Oct 25, 2007 4.920 5.300 4.680 5.170 10,355 +0.26(+5.30%)
Oct 24, 2007 5.250 5.210 4.910 4.910 6,030 -0.34(-6.48%)
Oct 23, 2007 5.250 5.330 5.250 5.250 6,930 +0.00(+0.00%)
Oct 22, 2007 5.540 5.540 5.010 5.250 5,500 -0.04(-0.76%)
Oct 19, 2007 5.560 5.610 5.200 5.290 4,400 -0.10(-1.86%)
Oct 18, 2007 5.210 5.440 5.210 5.390 5,000 +0.16(+3.06%)
Oct 17, 2007 5.430 5.680 5.200 5.230 39,965 -0.18(-3.33%)
Oct 16, 2007 5.460 5.480 5.350 5.410 8,994 -0.05(-0.92%)
Oct 15, 2007 5.620 5.620 5.320 5.460 12,914 +0.01(+0.18%)
Oct 12, 2007 5.320 5.640 5.320 5.450 6,400 +0.15(+2.83%)
Oct 11, 2007 5.650 5.670 5.200 5.300 32,840 -0.39(-6.85%)
Oct 10, 2007 5.480 5.690 5.240 5.690 11,959 +0.25(+4.60%)
Oct 09, 2007 5.460 5.500 5.410 5.440 8,211 -0.06(-1.09%)
Oct 08, 2007 5.200 5.500 5.200 5.500 27,560 +0.35(+6.79%)
Oct 05, 2007 5.280 5.430 5.150 5.150 15,782 -0.12(-2.28%)
Oct 04, 2007 5.210 5.270 5.210 5.270 2,200 +0.09(+1.74%)
Oct 03, 2007 5.210 5.210 5.050 5.180 13,450 -0.01(-0.19%)
Oct 02, 2007 5.260 5.480 5.160 5.190 2,500 -0.11(-2.08%)
Oct 01, 2007 5.410 5.490 5.230 5.300 10,300 -0.10(-1.85%)
Sep 28, 2007 5.360 5.440 5.180 5.400 13,025 +0.05(+0.93%)
Sep 27, 2007 5.060 5.410 5.060 5.350 33,657 +0.20(+3.88%)
Sep 26, 2007 5.150 5.160 5.090 5.150 8,013 +0.06(+1.18%)
Sep 25, 2007 4.880 5.150 4.640 5.090 7,800 +0.32(+6.71%)
Sep 24, 2007 5.002 5.002 4.550 4.770 7,390 -0.21(-4.22%)
Sep 21, 2007 5.050 5.050 4.918 4.980 7,772 +0.02(+0.40%)
Sep 20, 2007 4.550 5.020 4.550 4.960 24,176 +0.10(+2.06%)
Sep 19, 2007 4.950 4.950 4.560 4.860 10,059 -0.01(-0.21%)
Sep 18, 2007 4.730 4.970 4.730 4.870 28,221 +0.27(+5.87%)
Sep 17, 2007 4.270 4.750 4.270 4.600 23,533 +0.44(+10.58%)
Sep 14, 2007 4.140 4.200 4.060 4.160 5,683 +0.03(+0.73%)
Sep 13, 2007 4.030 4.130 4.030 4.130 3,607 +0.10(+2.43%)
Sep 12, 2007 4.140 4.160 3.960 4.032 6,885 +0.00(+0.11%)
Sep 11, 2007 3.950 4.180 3.950 4.027 8,217 +0.08(+1.96%)
Sep 10, 2007 3.940 3.980 3.910 3.950 7,719 +0.01(+0.25%)
Sep 07, 2007 4.150 4.150 3.910 3.940 13,000 -0.21(-5.06%)
Sep 06, 2007 4.050 4.150 4.050 4.150 7,600 +0.11(+2.72%)
Sep 05, 2007 4.060 4.070 3.950 4.040 4,038 +0.01(+0.25%)
Sep 04, 2007 4.090 4.140 4.020 4.030 8,046 -0.03(-0.74%)
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%)
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.