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 (%)
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%)
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.