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 (%)
Mar 31, 2004 5.800 8.690 5.620 7.370 3,137,500 +1.80(+32.32%)
Mar 30, 2004 5.400 5.870 5.400 5.570 35,200 +0.19(+3.53%)
Mar 29, 2004 5.500 5.550 5.240 5.380 37,700 -0.12(-2.18%)
Mar 26, 2004 5.500 5.500 5.440 5.500 8,000 -0.13(-2.31%)
Mar 25, 2004 5.385 5.700 5.370 5.630 38,600 +0.25(+4.65%)
Mar 24, 2004 5.480 5.510 5.310 5.380 20,300 -0.24(-4.27%)
Mar 23, 2004 5.700 5.720 5.400 5.620 21,700 -0.07(-1.23%)
Mar 22, 2004 5.900 5.910 5.600 5.690 38,700 +0.02(+0.35%)
Mar 19, 2004 5.650 5.670 5.580 5.670 14,100 +0.12(+2.16%)
Mar 18, 2004 5.450 5.600 5.250 5.550 20,800 +0.08(+1.46%)
Mar 17, 2004 5.140 5.580 5.140 5.470 31,300 +0.32(+6.21%)
Mar 16, 2004 5.240 5.240 5.080 5.150 22,400 +0.03(+0.59%)
Mar 15, 2004 5.360 5.360 5.120 5.120 10,400 -0.22(-4.12%)
Mar 12, 2004 5.200 5.580 5.090 5.340 47,100 +0.19(+3.69%)
Mar 11, 2004 5.330 5.330 5.050 5.150 18,500 -0.22(-4.10%)
Mar 10, 2004 5.705 5.705 5.300 5.370 49,300 -0.47(-8.05%)
Mar 09, 2004 5.800 5.870 5.370 5.840 49,000 +0.09(+1.57%)
Mar 08, 2004 5.500 5.750 5.500 5.750 103,200 +0.33(+6.09%)
Mar 05, 2004 5.200 5.500 5.200 5.420 71,100 +0.16(+3.04%)
Mar 04, 2004 5.220 5.350 5.200 5.260 13,400 -0.02(-0.36%)
Mar 03, 2004 5.120 5.320 5.120 5.279 17,500 +0.12(+2.31%)
Mar 02, 2004 5.490 5.490 5.120 5.160 29,800 -0.08(-1.45%)
Mar 01, 2004 5.090 5.550 5.010 5.236 130,100 +0.19(+3.68%)
Feb 27, 2004 4.500 5.090 4.500 5.050 58,500 +0.55(+12.22%)
Feb 26, 2004 4.700 4.800 4.300 4.500 54,300 +0.04(+0.90%)
Feb 25, 2004 4.350 4.650 4.300 4.460 51,700 +0.01(+0.22%)
Feb 24, 2004 4.760 4.770 4.300 4.450 91,600 -0.30(-6.32%)
Feb 23, 2004 4.600 4.803 4.540 4.750 19,500 -0.15(-3.06%)
Feb 20, 2004 4.900 5.000 4.600 4.900 27,100 +0.01(+0.20%)
Feb 19, 2004 4.950 4.950 4.680 4.890 33,800 -0.01(-0.20%)
Feb 18, 2004 4.920 5.040 4.860 4.900 30,800 +0.00(+0.00%)
Feb 17, 2004 4.770 5.050 4.700 4.900 94,000 +0.00(+0.00%)
Feb 13, 2004 4.840 4.963 4.780 4.900 39,500 +0.05(+1.03%)
Feb 12, 2004 4.770 4.990 4.750 4.850 44,900 +0.03(+0.62%)
Feb 11, 2004 4.880 4.990 4.770 4.820 36,500 -0.02(-0.41%)
Feb 10, 2004 4.940 4.940 4.840 4.840 20,000 -0.11(-2.22%)
Feb 09, 2004 4.990 4.990 4.600 4.950 33,200 +0.00(+0.00%)
Feb 06, 2004 5.160 5.200 4.850 4.950 45,900 -0.20(-3.88%)
Feb 05, 2004 5.110 5.280 5.110 5.150 19,500 -0.01(-0.19%)
Feb 04, 2004 5.200 5.250 5.050 5.160 17,400 -0.04(-0.77%)
Feb 03, 2004 5.200 5.350 5.200 5.200 20,200 -0.06(-1.14%)
Feb 02, 2004 5.490 5.750 5.100 5.260 24,300 -0.19(-3.49%)
Jan 30, 2004 5.540 5.600 5.240 5.450 33,400 -0.18(-3.20%)
Jan 29, 2004 5.900 5.940 5.410 5.630 99,200 -0.30(-5.08%)
Jan 28, 2004 5.850 6.100 5.630 5.931 189,100 +0.37(+6.67%)
Jan 27, 2004 5.250 5.600 5.200 5.560 155,300 +0.26(+4.91%)
Jan 26, 2004 5.170 5.470 5.142 5.300 33,800 +0.09(+1.73%)
Jan 23, 2004 5.250 5.380 5.100 5.210 61,100 +0.04(+0.77%)
Jan 22, 2004 5.420 5.500 5.170 5.170 82,300 -0.22(-4.08%)
Jan 21, 2004 5.010 5.390 5.010 5.390 130,500 +0.40(+8.02%)
Jan 20, 2004 5.000 5.070 4.850 4.990 112,900 +0.05(+1.01%)
Jan 16, 2004 5.880 5.880 4.870 4.940 293,000 -0.81(-14.09%)
Jan 15, 2004 6.000 6.000 5.700 5.750 80,083 +0.00(+0.00%)
Jan 14, 2004 5.740 6.180 5.600 5.750 247,999 +0.15(+2.68%)
Jan 13, 2004 5.000 5.700 4.860 5.600 310,300 +0.84(+17.65%)
Jan 12, 2004 4.950 4.950 4.650 4.760 40,651 +0.01(+0.21%)
Jan 09, 2004 4.930 4.930 4.700 4.750 24,575 -0.13(-2.66%)
Jan 08, 2004 4.700 4.950 4.620 4.880 49,141 +0.29(+6.32%)
Jan 07, 2004 4.380 4.590 4.380 4.590 19,725 +0.01(+0.24%)
Jan 06, 2004 4.600 4.660 4.500 4.579 16,100 -0.01(-0.24%)
Jan 05, 2004 4.600 4.700 4.360 4.590 11,200 +0.11(+2.46%)
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.