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 28, 2002 6.000 6.400 5.800 6.290 29,500 +0.20(+3.28%)
Jun 27, 2002 6.000 6.090 5.760 6.090 3,600 +0.09(+1.50%)
Jun 26, 2002 5.751 6.090 5.751 6.000 19,900 +0.01(+0.17%)
Jun 25, 2002 5.910 6.089 5.810 5.990 3,500 -0.26(-4.16%)
Jun 21, 2002 6.300 6.300 6.250 6.250 5,100 -0.05(-0.79%)
Jun 20, 2002 6.300 6.500 6.150 6.300 2,200 -0.20(-3.08%)
Jun 19, 2002 6.550 6.550 6.000 6.500 4,800 +0.26(+4.17%)
Jun 18, 2002 6.250 6.400 6.110 6.240 6,900 -0.09(-1.42%)
Jun 17, 2002 6.300 6.330 6.110 6.330 400 -0.01(-0.16%)
Jun 14, 2002 6.340 6.340 6.340 6.340 100 -0.21(-3.21%)
Jun 12, 2002 6.490 6.550 6.300 6.550 17,900 +0.00(+0.00%)
Jun 11, 2002 6.450 6.750 6.350 6.550 2,300 -0.10(-1.50%)
Jun 10, 2002 6.450 6.750 6.100 6.650 7,500 -0.25(-3.62%)
Jun 07, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 06, 2002 6.920 6.920 6.650 6.900 800 -0.18(-2.54%)
Jun 05, 2002 6.470 7.150 6.450 7.080 16,000 +0.18(+2.61%)
May 31, 2002 6.540 6.900 6.450 6.900 19,400 +0.30(+4.55%)
May 28, 2002 6.530 6.740 6.510 6.600 6,900 -0.04(-0.60%)
May 27, 2002 6.730 6.800 6.470 6.640 7,500 +0.00(+0.00%)
May 24, 2002 6.730 6.800 6.470 6.640 7,500 -0.06(-0.90%)
May 23, 2002 6.990 6.990 6.400 6.700 15,600 +0.50(+8.06%)
May 22, 2002 7.150 7.150 7.000 6.200 25,700 -1.00(-13.89%)
May 21, 2002 7.410 7.410 7.050 7.200 7,700 -0.21(-2.83%)
May 20, 2002 7.310 7.460 7.200 7.410 4,600 -0.08(-1.07%)
May 17, 2002 7.450 7.500 7.260 7.490 9,600 -0.01(-0.13%)
May 16, 2002 7.530 7.530 7.500 7.500 1,700 -0.24(-3.10%)
May 15, 2002 7.350 7.950 7.350 7.740 16,900 +0.06(+0.78%)
May 14, 2002 7.832 7.832 7.832 7.680 5,200 -0.32(-4.00%)
May 13, 2002 8.000 8.000 7.830 8.000 1,400 +0.05(+0.63%)
May 10, 2002 8.030 8.030 7.950 7.950 7,300 -0.15(-1.85%)
May 09, 2002 7.950 8.260 7.950 8.100 7,600 +0.00(+0.00%)
May 08, 2002 8.140 8.140 7.800 8.100 53,900 +0.03(+0.37%)
May 07, 2002 8.000 8.140 7.980 8.070 6,600 -0.02(-0.25%)
May 06, 2002 8.450 8.750 8.000 8.090 16,300 -0.36(-4.26%)
May 03, 2002 8.411 8.450 8.390 8.450 3,300 -0.05(-0.59%)
May 02, 2002 8.750 8.750 8.450 8.500 6,100 -0.25(-2.86%)
May 01, 2002 8.500 8.750 8.500 8.750 7,900 +0.25(+2.94%)
Apr 30, 2002 8.320 8.600 8.320 8.500 9,600 +0.10(+1.19%)
Apr 29, 2002 8.180 8.560 8.180 8.400 18,000 -0.09(-1.06%)
Apr 26, 2002 8.740 8.750 8.210 8.490 9,100 -0.20(-2.30%)
Apr 25, 2002 8.880 8.990 8.450 8.690 18,000 -0.06(-0.69%)
Apr 24, 2002 8.605 9.000 8.500 8.750 23,900 +0.05(+0.57%)
Apr 23, 2002 8.750 8.750 8.500 8.700 12,600 -0.05(-0.57%)
Apr 22, 2002 8.800 8.990 8.680 8.750 9,900 +0.00(+0.00%)
Apr 19, 2002 8.890 9.000 8.610 8.750 74,900 -0.07(-0.80%)
Apr 18, 2002 8.500 8.820 8.238 8.820 39,400 +0.44(+5.25%)
Apr 17, 2002 9.150 9.220 8.100 8.380 167,100 -0.14(-1.64%)
Apr 16, 2002 7.200 9.000 7.200 8.520 244,500 +1.34(+18.66%)
Apr 15, 2002 6.860 7.190 6.860 7.180 18,200 +0.08(+1.13%)
Apr 12, 2002 6.764 7.190 6.764 7.100 4,900 +0.00(+0.05%)
Apr 11, 2002 7.097 7.097 7.097 7.097 100 -0.05(-0.75%)
Apr 10, 2002 7.198 7.198 6.710 7.150 4,400 -0.07(-0.97%)
Apr 09, 2002 6.950 7.220 6.700 7.220 34,600 +0.27(+3.88%)
Apr 08, 2002 7.062 7.230 6.700 6.950 4,400 -0.25(-3.47%)
Apr 05, 2002 7.010 7.200 7.010 7.200 500 -0.04(-0.55%)
Apr 04, 2002 7.050 7.240 7.010 7.240 2,100 +0.15(+2.12%)
Apr 03, 2002 7.100 7.200 7.090 7.090 1,200 -0.16(-2.21%)
Apr 02, 2002 7.210 7.250 7.000 7.250 2,700 +0.00(+0.00%)
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.