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 (%)
Jun 30, 2004 7.620 7.730 7.470 7.550 10,800 +0.03(+0.40%)
Jun 29, 2004 7.380 7.600 7.380 7.520 18,500 +0.05(+0.67%)
Jun 28, 2004 7.200 7.550 7.200 7.470 13,400 +0.15(+2.05%)
Jun 25, 2004 6.800 7.480 6.800 7.320 51,800 +0.35(+5.02%)
Jun 24, 2004 7.090 7.370 6.800 6.970 52,800 -0.33(-4.52%)
Jun 23, 2004 7.350 7.800 7.020 7.300 32,500 -0.19(-2.54%)
Jun 22, 2004 7.410 7.570 7.270 7.490 12,200 +0.11(+1.49%)
Jun 21, 2004 7.770 7.770 7.350 7.380 23,100 -0.45(-5.75%)
Jun 18, 2004 7.550 7.860 7.550 7.830 14,200 +0.19(+2.49%)
Jun 17, 2004 7.592 7.740 7.550 7.640 7,000 -0.11(-1.42%)
Jun 16, 2004 7.889 7.889 7.640 7.750 21,200 -0.17(-2.15%)
Jun 15, 2004 8.091 8.091 7.630 7.920 44,600 -0.18(-2.22%)
Jun 14, 2004 8.060 8.400 8.060 8.100 20,500 -0.21(-2.53%)
Jun 10, 2004 8.100 8.400 8.100 8.310 13,300 +0.16(+1.96%)
Jun 09, 2004 8.600 8.600 8.100 8.150 26,900 -0.44(-5.12%)
Jun 08, 2004 7.770 8.720 7.770 8.590 47,700 +0.70(+8.87%)
Jun 07, 2004 7.720 7.940 7.500 7.890 19,200 +0.50(+6.77%)
Jun 04, 2004 7.850 7.850 7.390 7.390 21,900 -0.41(-5.26%)
Jun 03, 2004 8.000 8.000 7.750 7.800 17,000 -0.35(-4.29%)
Jun 02, 2004 8.050 8.150 7.790 8.150 29,400 +0.07(+0.87%)
Jun 01, 2004 8.250 8.560 7.850 8.080 75,700 -0.34(-4.04%)
May 28, 2004 7.950 8.500 7.800 8.420 50,600 +0.35(+4.34%)
May 27, 2004 7.280 8.840 7.260 8.070 150,700 +0.81(+11.16%)
May 26, 2004 7.150 7.479 7.150 7.260 24,100 +0.02(+0.28%)
May 25, 2004 7.040 7.640 7.020 7.240 64,800 +0.22(+3.13%)
May 24, 2004 7.030 7.250 7.011 7.020 20,200 -0.18(-2.50%)
May 21, 2004 7.010 7.210 7.010 7.200 54,300 +0.15(+2.13%)
May 20, 2004 7.050 7.310 6.720 7.050 140,400 -0.25(-3.42%)
May 19, 2004 8.070 8.070 7.120 7.300 88,600 -0.72(-8.98%)
May 18, 2004 7.650 8.090 7.430 8.020 47,200 +0.52(+6.93%)
May 17, 2004 7.940 8.060 7.500 7.500 35,600 -0.59(-7.29%)
May 14, 2004 8.330 8.330 8.000 8.090 25,700 -0.20(-2.41%)
May 13, 2004 7.700 8.320 7.700 8.290 26,700 +0.23(+2.85%)
May 12, 2004 7.960 8.290 7.600 8.060 75,300 -0.20(-2.41%)
May 11, 2004 8.950 8.950 8.200 8.259 52,700 -0.34(-3.97%)
May 10, 2004 8.390 8.700 8.015 8.600 108,600 +0.23(+2.75%)
May 07, 2004 7.810 8.460 7.800 8.370 126,700 +0.48(+6.08%)
May 06, 2004 8.690 8.690 7.700 7.890 208,900 -0.56(-6.63%)
May 05, 2004 9.360 9.360 8.360 8.450 110,000 -0.60(-6.63%)
May 04, 2004 9.230 9.420 9.040 9.050 78,400 -0.34(-3.62%)
May 03, 2004 9.050 9.550 8.710 9.390 177,100 +0.52(+5.86%)
Apr 30, 2004 9.000 9.460 8.460 8.870 122,500 -0.13(-1.44%)
Apr 29, 2004 9.930 10.06 8.320 9.000 333,600 -1.09(-10.80%)
Apr 28, 2004 10.92 10.92 9.900 10.09 318,300 -1.24(-10.94%)
Apr 27, 2004 11.68 11.87 11.00 11.33 197,600 -0.43(-3.66%)
Apr 26, 2004 11.48 11.77 10.50 11.76 173,500 +0.85(+7.79%)
Apr 23, 2004 10.80 11.50 10.46 10.91 154,700 +0.11(+1.02%)
Apr 22, 2004 10.05 10.90 10.05 10.80 171,200 +0.82(+8.22%)
Apr 21, 2004 10.38 10.38 9.500 9.980 268,000 -0.25(-2.44%)
Apr 20, 2004 11.43 12.00 10.10 10.23 435,200 -1.44(-12.35%)
Apr 19, 2004 11.64 12.34 10.50 11.67 718,500 +0.77(+7.07%)
Apr 16, 2004 9.190 11.15 9.000 10.90 890,300 +1.90(+21.11%)
Apr 15, 2004 9.010 9.190 8.590 9.000 64,900 -0.14(-1.53%)
Apr 14, 2004 9.030 9.300 8.550 9.140 125,900 +0.14(+1.56%)
Apr 13, 2004 9.500 9.850 8.790 9.000 240,900 -0.33(-3.54%)
Apr 12, 2004 8.600 9.340 8.490 9.330 377,300 +0.84(+9.89%)
Apr 08, 2004 9.390 9.890 8.280 8.490 424,100 -0.88(-9.39%)
Apr 07, 2004 9.530 9.660 9.110 9.370 197,100 -0.19(-1.99%)
Apr 06, 2004 9.640 9.640 9.000 9.560 359,000 +0.07(+0.74%)
Apr 05, 2004 8.520 9.780 8.140 9.490 1,189,900 +0.92(+10.74%)
Apr 02, 2004 7.150 9.170 6.990 8.570 1,658,400 +1.37(+19.03%)
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.