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%)
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%)
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%)
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.