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 (%)
Nov 30, 2004 6.500 6.600 6.310 6.310 18,700 -0.13(-2.02%)
Nov 29, 2004 6.320 6.470 6.230 6.440 4,800 +0.24(+3.87%)
Nov 26, 2004 6.210 6.420 6.200 6.200 11,100 -0.15(-2.38%)
Nov 24, 2004 6.000 6.460 5.960 6.351 40,700 +0.26(+4.29%)
Nov 23, 2004 6.000 6.650 5.950 6.090 76,500 +0.02(+0.33%)
Nov 22, 2004 5.950 6.100 5.930 6.070 24,500 +0.03(+0.50%)
Nov 19, 2004 6.210 6.220 5.970 6.040 16,300 -0.11(-1.79%)
Nov 18, 2004 6.120 6.250 6.000 6.150 2,400 +0.08(+1.32%)
Nov 17, 2004 5.930 6.170 5.930 6.070 32,500 +0.08(+1.34%)
Nov 16, 2004 5.950 6.300 5.950 5.990 38,800 +0.05(+0.84%)
Nov 15, 2004 5.760 6.060 5.760 5.940 30,200 +0.01(+0.17%)
Nov 12, 2004 5.310 6.050 5.310 5.930 48,100 +0.63(+11.89%)
Nov 11, 2004 5.480 5.490 5.200 5.300 25,600 -0.06(-1.12%)
Nov 10, 2004 5.680 5.730 5.250 5.360 35,900 -0.30(-5.30%)
Nov 09, 2004 5.910 6.020 5.550 5.660 58,000 -0.35(-5.82%)
Nov 08, 2004 6.270 6.740 6.010 6.010 42,200 -0.10(-1.64%)
Nov 05, 2004 5.580 6.380 5.580 6.110 49,300 +0.54(+9.69%)
Nov 04, 2004 5.280 5.680 5.150 5.570 26,900 +0.49(+9.65%)
Nov 03, 2004 5.350 5.450 4.990 5.080 50,800 -0.12(-2.31%)
Nov 02, 2004 5.210 5.270 5.150 5.200 25,400 +0.02(+0.39%)
Nov 01, 2004 5.430 5.430 5.180 5.180 7,200 -0.04(-0.75%)
Oct 29, 2004 5.291 5.340 5.200 5.219 4,400 -0.06(-1.16%)
Oct 28, 2004 5.090 5.450 5.090 5.280 6,300 +0.14(+2.72%)
Oct 27, 2004 5.210 5.450 5.090 5.140 14,300 -0.06(-1.13%)
Oct 26, 2004 5.290 5.290 4.950 5.199 60,100 +0.04(+0.76%)
Oct 25, 2004 5.180 5.200 5.120 5.160 7,900 +0.02(+0.39%)
Oct 22, 2004 5.170 5.200 5.100 5.140 11,200 +0.00(+0.00%)
Oct 21, 2004 5.280 5.380 5.080 5.140 17,700 +0.04(+0.78%)
Oct 20, 2004 5.050 5.300 5.050 5.100 14,800 -0.15(-2.84%)
Oct 19, 2004 5.350 5.480 5.100 5.249 9,100 -0.18(-3.33%)
Oct 18, 2004 5.030 5.650 5.030 5.430 18,400 +0.28(+5.44%)
Oct 15, 2004 5.170 5.300 5.130 5.150 26,400 -0.17(-3.20%)
Oct 14, 2004 5.660 5.660 5.250 5.320 13,100 -0.18(-3.27%)
Oct 13, 2004 5.100 5.660 5.100 5.500 22,000 +0.25(+4.76%)
Oct 12, 2004 5.260 5.300 5.080 5.250 38,300 -0.05(-0.94%)
Oct 11, 2004 5.750 5.840 5.291 5.300 69,000 -0.29(-5.17%)
Oct 08, 2004 5.800 6.100 5.500 5.589 25,200 -0.31(-5.27%)
Oct 07, 2004 5.850 6.140 5.850 5.900 27,400 -0.07(-1.17%)
Oct 06, 2004 6.170 6.280 5.650 5.970 49,800 -0.18(-2.93%)
Oct 05, 2004 6.010 6.250 6.010 6.150 22,000 -0.03(-0.49%)
Oct 04, 2004 6.490 6.560 6.080 6.180 43,900 -0.31(-4.78%)
Oct 01, 2004 6.789 6.789 6.460 6.490 38,500 -0.32(-4.70%)
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%)
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.