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 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%)
Apr 03, 2006 6.890 6.902 6.620 6.700 17,385 -0.08(-1.18%)
Mar 31, 2006 6.590 6.940 6.540 6.780 96,663 +0.22(+3.35%)
Mar 30, 2006 6.600 6.650 6.510 6.560 24,639 -0.04(-0.61%)
Mar 29, 2006 6.510 6.700 6.480 6.600 51,723 +0.09(+1.38%)
Mar 28, 2006 6.450 6.680 6.450 6.510 16,800 +0.00(+0.00%)
Mar 27, 2006 6.430 6.590 6.410 6.510 17,800 -0.06(-0.91%)
Mar 24, 2006 6.520 6.630 6.300 6.570 11,675 +0.07(+1.08%)
Mar 23, 2006 6.590 6.620 6.360 6.500 12,900 -0.09(-1.37%)
Mar 22, 2006 6.280 6.630 6.050 6.590 32,700 +0.36(+5.78%)
Mar 21, 2006 6.390 6.570 6.050 6.230 13,077 -0.23(-3.56%)
Mar 20, 2006 6.400 6.650 6.300 6.460 36,109 +0.00(+0.00%)
Mar 17, 2006 6.080 6.650 6.080 6.460 55,969 +0.33(+5.38%)
Mar 16, 2006 5.900 6.130 5.900 6.130 11,980 +0.19(+3.20%)
Mar 15, 2006 5.870 6.160 5.870 5.940 12,050 -0.22(-3.57%)
Mar 14, 2006 5.880 6.230 5.860 6.160 18,970 +0.30(+5.12%)
Mar 13, 2006 5.950 6.020 5.850 5.860 19,560 -0.09(-1.51%)
Mar 10, 2006 6.030 6.260 5.950 5.950 13,626 -0.14(-2.30%)
Mar 09, 2006 6.080 6.330 5.940 6.090 16,605 +0.01(+0.16%)
Mar 08, 2006 6.250 6.340 6.050 6.080 28,150 -0.22(-3.49%)
Mar 07, 2006 6.040 6.430 6.040 6.300 12,593 +0.20(+3.28%)
Mar 06, 2006 6.500 6.559 6.040 6.100 25,451 -0.42(-6.44%)
Mar 03, 2006 5.966 6.570 5.940 6.520 48,423 +0.55(+9.21%)
Mar 02, 2006 5.750 6.040 5.750 5.970 52,989 +0.19(+3.29%)
Mar 01, 2006 5.880 5.890 5.750 5.780 13,443 -0.09(-1.53%)
Feb 28, 2006 5.870 5.890 5.776 5.870 11,200 +0.00(+0.00%)
Feb 27, 2006 5.750 5.890 5.600 5.870 27,012 +0.20(+3.53%)
Feb 24, 2006 5.500 5.800 5.500 5.670 21,015 -0.12(-2.07%)
Feb 23, 2006 5.700 5.800 5.620 5.790 37,658 +0.09(+1.58%)
Feb 22, 2006 5.420 5.700 5.320 5.700 37,993 +0.24(+4.40%)
Feb 21, 2006 5.550 5.570 5.243 5.460 37,780 -0.14(-2.50%)
Feb 17, 2006 5.510 5.690 5.500 5.600 28,909 +0.20(+3.70%)
Feb 16, 2006 5.380 5.450 5.000 5.400 28,100 +0.05(+0.93%)
Feb 15, 2006 5.410 5.420 5.310 5.350 68,181 +0.00(+0.00%)
Feb 14, 2006 5.590 5.660 5.178 5.350 158,128 -0.26(-4.63%)
Feb 13, 2006 5.750 5.790 5.510 5.610 48,879 -0.16(-2.77%)
Feb 10, 2006 5.980 6.021 5.731 5.770 40,500 -0.22(-3.67%)
Feb 09, 2006 5.810 6.160 5.750 5.990 38,582 +0.12(+2.04%)
Feb 08, 2006 5.940 5.940 5.760 5.870 35,280 +0.05(+0.85%)
Feb 07, 2006 5.560 5.950 5.560 5.821 130,092 +0.28(+5.07%)
Feb 06, 2006 5.750 5.750 5.450 5.540 53,001 -0.21(-3.65%)
Feb 03, 2006 5.800 5.820 5.660 5.750 68,619 -0.03(-0.52%)
Feb 02, 2006 5.920 6.290 5.610 5.780 162,613 -0.20(-3.34%)
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.