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, 2003 4.750 4.980 4.750 4.910 10,900 +0.06(+1.26%)
Sep 29, 2003 4.910 5.051 4.610 4.849 25,600 -0.03(-0.64%)
Sep 26, 2003 4.850 4.980 4.710 4.880 14,100 -0.02(-0.41%)
Sep 25, 2003 4.860 4.980 4.818 4.900 26,000 -0.01(-0.20%)
Sep 24, 2003 5.100 5.100 4.910 4.910 27,400 -0.19(-3.73%)
Sep 23, 2003 4.810 5.110 4.810 5.100 26,400 +0.00(+0.00%)
Sep 22, 2003 5.250 5.400 5.000 5.100 41,000 -0.09(-1.72%)
Sep 19, 2003 5.250 5.390 5.000 5.189 39,200 -0.16(-3.01%)
Sep 18, 2003 4.700 5.350 4.610 5.350 99,125 +0.72(+15.55%)
Sep 17, 2003 4.650 4.850 4.600 4.630 49,000 -0.07(-1.49%)
Sep 16, 2003 4.350 4.700 4.350 4.700 56,800 +0.36(+8.29%)
Sep 15, 2003 4.450 4.450 4.220 4.340 11,400 -0.04(-0.91%)
Sep 12, 2003 4.250 4.420 4.130 4.380 28,300 +0.18(+4.29%)
Sep 11, 2003 4.450 4.450 4.110 4.200 38,700 -0.06(-1.41%)
Sep 10, 2003 4.350 4.350 4.260 4.260 7,900 -0.09(-2.07%)
Sep 09, 2003 4.450 4.450 4.311 4.350 3,900 -0.04(-0.91%)
Sep 08, 2003 4.270 4.540 4.210 4.390 62,500 +0.14(+3.29%)
Sep 05, 2003 4.150 4.430 4.000 4.250 32,400 -0.01(-0.14%)
Sep 04, 2003 4.300 4.350 4.200 4.256 21,700 -0.05(-1.25%)
Sep 03, 2003 4.400 4.500 4.200 4.310 39,700 +0.13(+3.11%)
Sep 02, 2003 4.450 4.450 4.160 4.180 68,900 -0.12(-2.79%)
Aug 29, 2003 4.400 4.400 4.250 4.300 81,100 -0.06(-1.38%)
Aug 28, 2003 4.570 4.570 4.300 4.360 68,400 -0.19(-4.18%)
Aug 27, 2003 4.550 4.690 4.410 4.550 112,600 +0.05(+1.11%)
Aug 26, 2003 4.490 4.600 4.210 4.500 401,800 +0.42(+10.29%)
Aug 25, 2003 3.980 4.100 3.950 4.080 32,100 +0.15(+3.82%)
Aug 22, 2003 3.800 3.930 3.764 3.930 8,400 +0.11(+2.88%)
Aug 21, 2003 3.775 3.839 3.770 3.820 10,200 +0.02(+0.53%)
Aug 20, 2003 3.750 3.800 3.750 3.800 7,500 +0.05(+1.36%)
Aug 19, 2003 3.739 3.750 3.600 3.749 13,300 +0.08(+2.15%)
Aug 18, 2003 3.960 3.960 3.660 3.670 20,600 -0.16(-4.18%)
Aug 15, 2003 3.750 3.830 3.750 3.830 4,100 +0.04(+1.06%)
Aug 14, 2003 3.720 3.800 3.700 3.790 10,600 +0.08(+2.16%)
Aug 13, 2003 3.660 3.730 3.640 3.710 19,100 +0.11(+3.06%)
Aug 12, 2003 3.860 3.860 3.600 3.600 9,800 -0.17(-4.51%)
Aug 11, 2003 3.980 3.980 3.770 3.770 1,800 -0.08(-2.08%)
Aug 08, 2003 3.990 4.110 3.810 3.850 78,400 -0.07(-1.79%)
Aug 07, 2003 3.850 3.920 3.720 3.920 2,600 +0.17(+4.53%)
Aug 06, 2003 3.665 3.820 3.665 3.750 18,100 +0.08(+2.18%)
Aug 05, 2003 3.671 3.700 3.670 3.670 8,700 -0.02(-0.54%)
Aug 04, 2003 3.745 3.771 3.650 3.690 10,600 -0.05(-1.34%)
Aug 01, 2003 3.920 3.920 3.690 3.740 6,400 -0.18(-4.59%)
Jul 31, 2003 3.900 3.980 3.900 3.920 9,000 +0.02(+0.51%)
Jul 30, 2003 3.750 3.920 3.720 3.900 20,900 +0.13(+3.45%)
Jul 29, 2003 3.700 3.850 3.640 3.770 23,100 +0.16(+4.43%)
Jul 28, 2003 3.710 3.850 3.610 3.610 38,600 -0.11(-2.96%)
Jul 25, 2003 3.550 3.740 3.480 3.720 16,200 +0.22(+6.29%)
Jul 24, 2003 3.450 3.580 3.450 3.500 18,100 +0.01(+0.29%)
Jul 23, 2003 3.500 3.540 3.450 3.490 19,000 -0.05(-1.38%)
Jul 22, 2003 3.520 3.539 3.500 3.539 10,600 +0.04(+1.11%)
Jul 21, 2003 3.570 3.570 3.490 3.500 10,600 -0.07(-1.96%)
Jul 18, 2003 3.660 3.660 3.450 3.570 14,000 -0.12(-3.23%)
Jul 17, 2003 3.630 3.700 3.630 3.689 9,500 +0.03(+0.79%)
Jul 16, 2003 3.700 3.700 3.660 3.660 13,500 -0.05(-1.35%)
Jul 15, 2003 3.690 3.750 3.650 3.710 12,100 +0.01(+0.27%)
Jul 14, 2003 3.670 3.800 3.610 3.700 30,500 +0.04(+1.09%)
Jul 11, 2003 3.610 3.700 3.610 3.660 21,100 +0.05(+1.50%)
Jul 10, 2003 3.720 3.760 3.500 3.606 44,500 -0.16(-4.35%)
Jul 09, 2003 3.740 3.800 3.710 3.770 7,100 +0.05(+1.34%)
Jul 08, 2003 3.700 3.750 3.650 3.720 32,700 +0.02(+0.54%)
Jul 07, 2003 3.400 3.710 3.220 3.700 65,200 +0.33(+9.79%)
Jul 03, 2003 3.370 3.389 3.280 3.370 10,200 +0.12(+3.69%)
Jul 02, 2003 3.280 3.280 3.210 3.250 8,700 -0.03(-0.91%)
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.