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 (%)
Sep 30, 2004 6.720 6.850 6.450 6.810 21,600 +0.00(+0.00%)
Sep 29, 2004 6.610 6.820 6.300 6.810 22,200 +0.21(+3.18%)
Sep 28, 2004 6.800 6.800 6.520 6.600 23,200 -0.34(-4.90%)
Sep 27, 2004 6.430 7.230 6.230 6.940 18,000 +0.29(+4.36%)
Sep 24, 2004 6.700 6.870 6.530 6.650 17,800 -0.05(-0.75%)
Sep 23, 2004 7.170 7.170 6.600 6.700 30,800 -0.55(-7.59%)
Sep 22, 2004 7.170 7.370 7.170 7.250 12,600 -0.03(-0.40%)
Sep 21, 2004 7.650 7.910 7.250 7.279 14,800 -0.37(-4.85%)
Sep 20, 2004 7.860 8.104 7.650 7.650 17,000 -0.32(-4.02%)
Sep 17, 2004 7.800 8.000 7.400 7.970 31,900 +0.01(+0.13%)
Sep 16, 2004 7.990 8.000 7.830 7.960 24,400 -0.04(-0.50%)
Sep 15, 2004 7.870 8.000 7.610 8.000 52,300 +0.20(+2.56%)
Sep 14, 2004 7.560 7.850 7.500 7.800 74,400 +0.30(+4.00%)
Sep 13, 2004 6.560 7.530 6.560 7.500 61,400 +0.90(+13.64%)
Sep 10, 2004 6.650 6.650 6.310 6.600 12,068 +0.03(+0.46%)
Sep 09, 2004 6.100 6.601 6.100 6.570 16,800 +0.27(+4.29%)
Sep 08, 2004 6.480 6.480 6.050 6.300 11,200 -0.13(-2.02%)
Sep 07, 2004 5.870 6.600 5.870 6.430 12,874 -0.11(-1.68%)
Sep 03, 2004 6.520 6.550 6.111 6.540 21,600 -0.05(-0.76%)
Sep 02, 2004 6.500 6.590 6.300 6.590 29,500 +0.10(+1.54%)
Sep 01, 2004 6.000 6.490 6.000 6.490 33,300 +0.24(+3.84%)
Aug 31, 2004 6.280 6.280 5.850 6.250 37,900 +0.06(+0.97%)
Aug 30, 2004 6.340 6.340 6.000 6.190 18,300 -0.12(-1.90%)
Aug 27, 2004 6.460 6.460 6.010 6.310 36,500 +0.03(+0.48%)
Aug 26, 2004 6.480 6.490 6.200 6.280 40,000 +0.12(+1.95%)
Aug 25, 2004 6.970 7.380 5.880 6.160 229,400 -0.61(-9.01%)
Aug 24, 2004 5.210 7.000 5.210 6.770 112,100 +1.61(+31.20%)
Aug 23, 2004 5.210 5.210 5.010 5.160 22,400 -0.05(-0.96%)
Aug 20, 2004 5.190 5.340 5.141 5.210 17,400 +0.15(+2.96%)
Aug 19, 2004 5.380 5.500 5.060 5.060 17,500 -0.21(-3.98%)
Aug 18, 2004 5.530 5.540 5.160 5.270 22,200 +0.19(+3.74%)
Aug 17, 2004 5.500 5.550 4.730 5.080 14,500 -0.38(-6.96%)
Aug 16, 2004 5.350 5.640 5.350 5.460 18,700 +0.14(+2.63%)
Aug 13, 2004 4.970 5.380 4.930 5.320 30,100 +0.07(+1.33%)
Aug 12, 2004 5.320 5.320 5.010 5.250 28,600 -0.06(-1.13%)
Aug 11, 2004 4.630 5.310 4.630 5.310 26,600 +0.53(+11.09%)
Aug 10, 2004 5.343 5.490 4.650 4.780 53,700 -0.57(-10.65%)
Aug 09, 2004 5.410 5.440 5.350 5.350 18,800 -0.04(-0.74%)
Aug 06, 2004 5.510 5.620 5.390 5.390 6,600 -0.36(-6.28%)
Aug 05, 2004 5.860 5.920 5.641 5.751 8,300 -0.06(-1.00%)
Aug 04, 2004 5.610 5.920 5.390 5.809 27,700 +0.28(+5.05%)
Aug 03, 2004 5.260 5.900 5.260 5.530 52,197 +0.26(+4.93%)
Aug 02, 2004 5.450 5.520 5.270 5.270 75,000 -0.24(-4.34%)
Jul 30, 2004 5.550 5.550 5.460 5.509 8,900 -0.04(-0.74%)
Jul 29, 2004 5.370 5.580 5.370 5.550 32,800 +0.23(+4.32%)
Jul 28, 2004 5.260 5.350 5.150 5.320 11,900 -0.09(-1.66%)
Jul 27, 2004 5.300 5.520 4.920 5.410 45,300 +0.11(+2.08%)
Jul 26, 2004 5.520 5.521 5.150 5.300 39,900 -0.30(-5.36%)
Jul 23, 2004 5.700 5.700 5.600 5.600 20,700 +0.00(+0.00%)
Jul 22, 2004 5.880 5.880 5.520 5.600 39,400 -0.34(-5.72%)
Jul 21, 2004 6.190 6.260 5.920 5.940 23,400 -0.34(-5.40%)
Jul 20, 2004 6.600 6.600 6.090 6.279 18,600 -0.32(-4.86%)
Jul 19, 2004 6.150 6.650 6.150 6.600 22,300 +0.30(+4.76%)
Jul 16, 2004 6.370 6.560 6.300 6.300 19,800 -0.19(-2.93%)
Jul 15, 2004 6.430 6.640 6.430 6.490 14,000 +0.09(+1.41%)
Jul 14, 2004 6.230 6.879 6.230 6.400 24,000 +0.16(+2.56%)
Jul 13, 2004 6.430 6.708 6.170 6.240 74,200 -0.33(-5.02%)
Jul 12, 2004 6.750 6.990 6.550 6.570 33,400 -0.35(-5.06%)
Jul 09, 2004 7.250 7.280 6.750 6.920 35,500 -0.43(-5.85%)
Jul 08, 2004 7.310 7.350 7.250 7.350 8,300 +0.05(+0.70%)
Jul 07, 2004 7.950 8.020 7.250 7.299 19,700 -0.63(-7.96%)
Jul 06, 2004 7.280 8.240 7.280 7.930 49,800 +0.48(+6.44%)
Jul 02, 2004 7.290 7.560 7.270 7.450 12,600 -0.04(-0.53%)
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.