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 (%)
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%)
Apr 01, 2004 7.560 7.590 7.030 7.200 662,300 -0.17(-2.31%)
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%)
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.