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 30, 2006 5.220 5.480 4.700 4.850 34,329 -0.38(-7.27%)
Jun 29, 2006 5.300 5.350 5.210 5.230 5,500 -0.11(-2.06%)
Jun 28, 2006 5.270 5.400 5.270 5.340 17,253 +0.13(+2.50%)
Jun 27, 2006 5.160 5.250 5.150 5.210 10,300 +0.15(+2.96%)
Jun 26, 2006 4.920 5.060 4.900 5.060 17,500 +0.19(+3.90%)
Jun 23, 2006 4.670 4.900 4.670 4.870 7,788 +0.15(+3.18%)
Jun 22, 2006 4.960 4.990 4.450 4.720 23,500 -0.08(-1.67%)
Jun 21, 2006 4.908 4.990 4.800 4.800 8,400 -0.14(-2.83%)
Jun 20, 2006 4.770 4.960 4.750 4.940 20,000 +0.14(+2.92%)
Jun 19, 2006 4.960 4.960 4.750 4.800 19,200 -0.10(-2.04%)
Jun 16, 2006 4.930 4.950 4.620 4.900 8,400 +0.05(+1.03%)
Jun 15, 2006 4.770 4.850 4.450 4.850 24,601 +0.09(+1.89%)
Jun 14, 2006 4.590 4.850 4.580 4.760 18,000 +0.16(+3.48%)
Jun 13, 2006 4.990 5.015 4.550 4.600 49,752 -0.41(-8.18%)
Jun 12, 2006 5.010 5.110 4.990 5.010 17,615 -0.13(-2.53%)
Jun 09, 2006 5.100 5.180 4.990 5.140 31,927 +0.01(+0.19%)
Jun 08, 2006 5.250 5.250 5.050 5.130 26,100 -0.02(-0.39%)
Jun 07, 2006 5.130 5.410 5.130 5.150 9,800 -0.06(-1.15%)
Jun 06, 2006 5.340 5.570 5.130 5.210 23,273 -0.12(-2.25%)
Jun 05, 2006 5.450 5.520 5.300 5.330 16,698 -0.22(-3.96%)
Jun 02, 2006 5.450 5.700 5.380 5.550 28,608 +0.25(+4.72%)
Jun 01, 2006 5.360 5.420 5.300 5.300 4,037 -0.05(-0.93%)
May 31, 2006 5.380 5.410 5.210 5.350 10,700 +0.04(+0.75%)
May 30, 2006 5.340 5.470 5.160 5.310 8,301 -0.12(-2.21%)
May 26, 2006 5.220 5.460 5.180 5.430 10,800 +0.12(+2.26%)
May 25, 2006 5.200 5.430 5.120 5.310 10,003 -0.07(-1.30%)
May 24, 2006 5.160 5.450 5.160 5.380 19,503 +0.10(+1.89%)
May 23, 2006 5.490 5.490 5.250 5.280 11,730 +0.03(+0.57%)
May 22, 2006 5.360 5.360 5.110 5.250 24,902 +0.00(+0.00%)
May 19, 2006 5.310 5.360 5.230 5.250 25,600 -0.02(-0.38%)
May 18, 2006 4.900 5.320 4.900 5.270 7,699 +0.05(+0.96%)
May 17, 2006 5.350 5.430 5.220 5.220 39,850 -0.06(-1.14%)
May 16, 2006 5.230 5.310 5.220 5.280 11,200 +0.03(+0.59%)
May 15, 2006 5.250 5.320 5.110 5.249 9,600 -0.03(-0.59%)
May 12, 2006 5.420 5.420 5.050 5.280 22,713 +0.04(+0.76%)
May 11, 2006 5.280 5.330 5.051 5.240 27,300 +0.00(+0.00%)
May 10, 2006 5.110 5.300 5.050 5.240 80,825 +0.09(+1.75%)
May 09, 2006 5.750 5.750 5.060 5.150 173,107 -0.76(-12.86%)
May 08, 2006 6.700 6.700 5.850 5.910 78,269 -0.68(-10.32%)
May 05, 2006 6.042 6.650 6.042 6.590 77,166 +0.31(+4.94%)
May 04, 2006 5.900 6.500 5.900 6.280 64,875 +0.12(+1.95%)
May 03, 2006 6.000 6.170 5.910 6.160 18,920 +0.07(+1.15%)
May 02, 2006 6.300 6.300 5.860 6.090 5,261 -0.15(-2.40%)
May 01, 2006 6.118 6.350 6.118 6.240 6,200 +0.18(+2.97%)
Apr 28, 2006 6.060 6.230 6.060 6.060 3,400 -0.05(-0.82%)
Apr 27, 2006 5.930 6.110 5.930 6.110 10,761 +0.17(+2.86%)
Apr 26, 2006 6.030 6.150 5.940 5.940 14,447 -0.13(-2.14%)
Apr 25, 2006 5.870 6.250 5.870 6.070 11,775 -0.18(-2.88%)
Apr 24, 2006 6.260 6.400 6.200 6.250 5,340 +0.01(+0.16%)
Apr 21, 2006 6.280 6.290 6.140 6.240 3,691 -0.06(-0.95%)
Apr 20, 2006 6.250 6.350 6.120 6.300 8,450 +0.10(+1.61%)
Apr 19, 2006 6.191 6.310 6.110 6.200 12,314 -0.05(-0.80%)
Apr 18, 2006 6.290 6.460 6.150 6.250 18,145 -0.05(-0.79%)
Apr 17, 2006 6.250 6.430 6.240 6.300 22,675 +0.00(+0.00%)
Apr 13, 2006 6.430 6.440 6.240 6.300 8,145 -0.18(-2.78%)
Apr 12, 2006 6.500 6.560 6.150 6.480 11,361 -0.03(-0.46%)
Apr 11, 2006 6.650 6.650 6.500 6.510 10,451 -0.21(-3.12%)
Apr 10, 2006 6.770 6.890 6.580 6.720 25,760 +0.14(+2.13%)
Apr 07, 2006 6.640 6.860 6.500 6.580 16,623 +0.05(+0.77%)
Apr 06, 2006 6.050 6.940 6.050 6.530 72,270 +0.47(+7.76%)
Apr 05, 2006 6.600 6.600 6.060 6.060 33,999 -0.55(-8.32%)
Apr 04, 2006 6.630 6.760 6.450 6.610 24,004 -0.09(-1.34%)
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.