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, 2006 4.050 4.120 3.960 4.040 16,300 +0.08(+2.02%)
Nov 29, 2006 4.020 4.090 3.950 3.960 25,422 -0.06(-1.49%)
Nov 28, 2006 4.100 4.100 4.020 4.020 16,999 -0.12(-2.90%)
Nov 27, 2006 4.150 4.220 4.140 4.140 9,835 -0.00(-0.05%)
Nov 24, 2006 4.110 4.160 4.110 4.142 4,000 +0.05(+1.27%)
Nov 22, 2006 4.290 4.290 3.950 4.090 40,788 -0.24(-5.54%)
Nov 21, 2006 4.100 4.440 4.000 4.330 21,621 +0.19(+4.59%)
Nov 20, 2006 4.170 4.170 4.030 4.140 4,379 +0.06(+1.47%)
Nov 17, 2006 4.000 4.180 3.990 4.080 19,580 +0.09(+2.26%)
Nov 16, 2006 3.890 4.090 3.850 3.990 72,082 +0.09(+2.31%)
Nov 15, 2006 4.140 4.250 3.900 3.900 88,083 -0.35(-8.24%)
Nov 14, 2006 3.980 5.030 3.860 4.250 128,483 +0.25(+6.25%)
Nov 13, 2006 3.910 4.010 3.860 4.000 19,706 +0.06(+1.52%)
Nov 10, 2006 4.000 4.020 3.870 3.940 15,900 -0.07(-1.74%)
Nov 09, 2006 4.060 4.060 3.920 4.010 8,765 -0.04(-0.99%)
Nov 08, 2006 4.030 4.052 3.880 4.050 12,978 -0.03(-0.74%)
Nov 07, 2006 3.990 4.130 3.850 4.080 27,019 +0.08(+2.00%)
Nov 06, 2006 3.570 4.000 3.570 4.000 35,986 +0.35(+9.59%)
Nov 03, 2006 3.600 3.660 3.510 3.650 10,575 +0.08(+2.24%)
Nov 02, 2006 3.680 3.760 3.550 3.570 15,169 -0.16(-4.29%)
Nov 01, 2006 3.740 3.810 3.640 3.730 9,897 +0.03(+0.81%)
Oct 31, 2006 3.540 3.800 3.420 3.700 26,089 +0.25(+7.25%)
Oct 30, 2006 3.390 3.500 3.340 3.450 4,190 +0.03(+0.88%)
Oct 27, 2006 3.400 3.560 3.350 3.420 25,513 +0.05(+1.48%)
Oct 26, 2006 3.480 3.480 3.250 3.370 33,405 -0.10(-2.88%)
Oct 25, 2006 3.350 3.470 3.350 3.470 36,081 +0.12(+3.58%)
Oct 24, 2006 3.360 3.450 3.320 3.350 21,135 +0.03(+0.90%)
Oct 23, 2006 3.400 3.480 3.300 3.320 44,354 -0.13(-3.77%)
Oct 20, 2006 3.580 3.580 3.410 3.450 12,788 -0.14(-3.90%)
Oct 19, 2006 3.580 3.660 3.580 3.590 8,329 +0.04(+1.13%)
Oct 18, 2006 3.610 3.670 3.500 3.550 10,200 -0.09(-2.47%)
Oct 17, 2006 3.620 3.640 3.500 3.640 14,814 +0.11(+3.12%)
Oct 16, 2006 3.610 3.610 3.510 3.530 12,880 -0.11(-3.02%)
Oct 13, 2006 3.550 3.710 3.550 3.640 11,400 +0.04(+1.11%)
Oct 12, 2006 3.750 3.750 3.590 3.600 24,308 -0.10(-2.70%)
Oct 11, 2006 3.750 3.750 3.660 3.700 6,952 -0.05(-1.33%)
Oct 10, 2006 3.650 3.800 3.650 3.750 11,725 +0.06(+1.63%)
Oct 09, 2006 3.700 3.700 3.600 3.690 7,704 -0.07(-1.86%)
Oct 06, 2006 3.650 3.790 3.630 3.760 10,861 +0.01(+0.27%)
Oct 05, 2006 3.550 3.800 3.500 3.750 20,112 +0.20(+5.63%)
Oct 04, 2006 3.460 3.560 3.460 3.550 15,570 +0.04(+1.14%)
Oct 03, 2006 3.580 3.640 3.450 3.510 19,484 +0.01(+0.28%)
Oct 02, 2006 3.800 3.800 3.360 3.500 7,842 -0.20(-5.41%)
Sep 29, 2006 3.640 3.790 3.500 3.700 17,208 +0.00(+0.00%)
Sep 28, 2006 3.710 3.780 3.650 3.700 28,600 -0.04(-1.07%)
Sep 27, 2006 3.800 3.860 3.740 3.740 16,597 -0.19(-4.83%)
Sep 26, 2006 3.900 3.950 3.850 3.930 14,400 +0.06(+1.55%)
Sep 25, 2006 4.180 4.180 3.700 3.870 44,957 -0.35(-8.29%)
Sep 22, 2006 3.750 4.220 3.640 4.220 30,816 +0.38(+9.90%)
Sep 21, 2006 3.900 3.900 3.700 3.840 6,025 -0.05(-1.28%)
Sep 20, 2006 3.900 3.900 3.810 3.890 4,810 -0.01(-0.26%)
Sep 19, 2006 3.908 3.908 3.860 3.900 1,200 -0.02(-0.51%)
Sep 18, 2006 4.000 4.000 3.860 3.920 5,286 -0.06(-1.51%)
Sep 15, 2006 3.950 3.980 3.810 3.980 18,475 +0.18(+4.74%)
Sep 14, 2006 3.850 3.940 3.510 3.800 29,481 +0.04(+1.06%)
Sep 13, 2006 3.900 3.900 3.760 3.760 7,320 -0.10(-2.58%)
Sep 12, 2006 3.950 3.960 3.808 3.860 17,658 -0.10(-2.53%)
Sep 11, 2006 4.020 4.020 3.960 3.960 5,667 -0.01(-0.25%)
Sep 08, 2006 4.220 4.220 3.960 3.970 27,592 -0.23(-5.48%)
Sep 07, 2006 4.080 4.290 4.040 4.200 24,400 +0.15(+3.70%)
Sep 06, 2006 4.140 4.190 4.000 4.050 15,327 -0.09(-2.17%)
Sep 05, 2006 4.000 4.280 4.000 4.140 31,401 +0.14(+3.50%)
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.