Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.950	8.500	7.800	8.420	50,600	+0.35(+4.34%)
May 27, 2004	7.280	8.840	7.260	8.070	150,700	+0.81(+11.16%)
May 26, 2004	7.150	7.479	7.150	7.260	24,100	+0.02(+0.28%)
May 25, 2004	7.040	7.640	7.020	7.240	64,800	+0.22(+3.13%)
May 24, 2004	7.030	7.250	7.011	7.020	20,200	-0.18(-2.50%)
May 21, 2004	7.010	7.210	7.010	7.200	54,300	+0.15(+2.13%)
May 20, 2004	7.050	7.310	6.720	7.050	140,400	-0.25(-3.42%)
May 19, 2004	8.070	8.070	7.120	7.300	88,600	-0.72(-8.98%)
May 18, 2004	7.650	8.090	7.430	8.020	47,200	+0.52(+6.93%)
May 17, 2004	7.940	8.060	7.500	7.500	35,600	-0.59(-7.29%)
May 14, 2004	8.330	8.330	8.000	8.090	25,700	-0.20(-2.41%)
May 13, 2004	7.700	8.320	7.700	8.290	26,700	+0.23(+2.85%)
May 12, 2004	7.960	8.290	7.600	8.060	75,300	-0.20(-2.41%)
May 11, 2004	8.950	8.950	8.200	8.259	52,700	-0.34(-3.97%)
May 10, 2004	8.390	8.700	8.015	8.600	108,600	+0.23(+2.75%)
May 07, 2004	7.810	8.460	7.800	8.370	126,700	+0.48(+6.08%)
May 06, 2004	8.690	8.690	7.700	7.890	208,900	-0.56(-6.63%)
May 05, 2004	9.360	9.360	8.360	8.450	110,000	-0.60(-6.63%)
May 04, 2004	9.230	9.420	9.040	9.050	78,400	-0.34(-3.62%)

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.