Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
7.000
7.490
6.930
7.240
140,656
+0.26(+3.72%)
Apr 27, 2007
6.300
6.990
6.300
6.980
84,584
+0.67(+10.62%)
Apr 26, 2007
6.250
6.350
6.240
6.310
20,251
+0.11(+1.77%)
Apr 25, 2007
6.290
6.340
6.180
6.200
14,623
+0.04(+0.65%)
Apr 24, 2007
6.490
6.490
6.160
6.160
17,375
-0.34(-5.23%)
Apr 23, 2007
6.220
6.500
6.220
6.500
26,552
+0.25(+4.00%)
Apr 20, 2007
6.290
6.320
6.210
6.250
10,560
+0.08(+1.30%)
Apr 19, 2007
6.270
6.340
6.110
6.170
11,400
-0.14(-2.22%)
Apr 18, 2007
6.300
6.360
6.260
6.310
7,810
+0.15(+2.44%)
Apr 17, 2007
6.200
6.360
6.060
6.160
14,082
-0.07(-1.13%)
Apr 16, 2007
6.280
6.380
6.220
6.230
18,188
+0.02(+0.32%)
Apr 13, 2007
6.040
6.270
6.040
6.210
12,257
+0.12(+1.97%)
Apr 12, 2007
6.140
6.390
6.070
6.090
10,399
-0.01(-0.16%)
Apr 11, 2007
6.280
6.280
5.970
6.100
13,566
-0.13(-2.09%)
Apr 10, 2007
6.200
6.300
6.110
6.230
18,983
+0.07(+1.14%)
Apr 09, 2007
6.300
6.300
6.050
6.160
24,963
+0.00(+0.00%)
Apr 05, 2007
6.120
6.240
6.010
6.160
33,204
+0.15(+2.50%)
Apr 04, 2007
5.960
6.210
5.960
6.010
18,330
+0.01(+0.17%)
Apr 03, 2007
6.240
6.240
5.980
6.000
49,319
-0.24(-3.85%)
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
.