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 (%)
Dec 31, 2007 4.310 4.520 4.260 4.520 7,025 +0.16(+3.67%)
Dec 28, 2007 4.400 4.670 4.300 4.360 14,278 -0.19(-4.18%)
Dec 27, 2007 4.700 4.750 4.410 4.550 6,100 -0.19(-4.01%)
Dec 26, 2007 4.340 4.750 4.250 4.740 9,854 +0.29(+6.52%)
Dec 24, 2007 4.490 4.530 4.340 4.450 6,420 -0.09(-1.98%)
Dec 21, 2007 4.400 4.580 4.260 4.540 11,950 +0.14(+3.18%)
Dec 20, 2007 4.380 4.540 4.350 4.400 8,001 +0.05(+1.15%)
Dec 19, 2007 4.440 4.570 4.350 4.350 5,800 -0.06(-1.36%)
Dec 18, 2007 4.500 4.580 4.300 4.410 9,238 +0.04(+0.92%)
Dec 17, 2007 4.380 4.380 4.270 4.370 5,030 -0.01(-0.23%)
Dec 14, 2007 4.550 4.600 4.290 4.380 7,475 -0.08(-1.79%)
Dec 13, 2007 4.410 4.480 4.350 4.460 4,200 +0.15(+3.48%)
Dec 12, 2007 4.560 4.650 4.310 4.310 8,830 -0.09(-2.05%)
Dec 11, 2007 4.500 4.510 4.360 4.400 8,600 -0.15(-3.30%)
Dec 10, 2007 4.650 4.650 4.550 4.550 3,588 -0.05(-1.09%)
Dec 07, 2007 4.700 4.740 4.600 4.600 1,978 -0.15(-3.16%)
Dec 06, 2007 4.780 4.780 4.730 4.750 1,600 +0.05(+1.06%)
Dec 05, 2007 4.870 4.870 4.620 4.700 6,760 -0.05(-1.05%)
Dec 04, 2007 5.000 5.010 4.700 4.750 5,301 -0.21(-4.23%)
Dec 03, 2007 4.910 4.980 4.850 4.960 2,300 +0.16(+3.33%)
Nov 30, 2007 4.800 4.950 4.750 4.800 13,930 -0.03(-0.62%)
Nov 29, 2007 4.800 4.990 4.760 4.830 3,600 -0.09(-1.83%)
Nov 28, 2007 4.930 4.940 4.760 4.920 5,103 -0.08(-1.60%)
Nov 27, 2007 4.890 5.080 4.860 5.000 4,320 -0.05(-0.99%)
Nov 26, 2007 4.880 5.070 4.850 5.050 3,500 +0.18(+3.70%)
Nov 23, 2007 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 21, 2007 5.190 5.200 4.860 4.870 2,580 -0.36(-6.88%)
Nov 20, 2007 4.620 5.470 4.620 5.230 11,111 +0.24(+4.81%)
Nov 19, 2007 5.400 5.450 4.990 4.990 7,287 -0.15(-2.92%)
Nov 16, 2007 4.810 5.340 4.810 5.140 7,400 +0.18(+3.63%)
Nov 15, 2007 4.640 5.040 4.640 4.960 6,997 +0.07(+1.43%)
Nov 14, 2007 4.750 5.360 4.750 4.890 39,699 +0.20(+4.26%)
Nov 13, 2007 4.730 5.100 4.610 4.690 9,698 +0.06(+1.30%)
Nov 12, 2007 4.780 4.790 4.600 4.630 7,650 -0.04(-0.86%)
Nov 09, 2007 4.680 4.720 4.600 4.670 7,499 -0.23(-4.69%)
Nov 08, 2007 5.060 5.110 4.850 4.900 23,600 -0.08(-1.61%)
Nov 07, 2007 5.570 5.600 4.950 4.980 37,715 -0.60(-10.75%)
Nov 06, 2007 5.680 5.820 5.580 5.580 8,800 -0.24(-4.12%)
Nov 05, 2007 5.730 7.000 5.730 5.820 155,720 +0.15(+2.65%)
Nov 02, 2007 5.230 5.670 5.230 5.670 13,181 +0.47(+9.04%)
Nov 01, 2007 5.510 5.510 4.990 5.200 9,920 -0.25(-4.59%)
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%)
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.