Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 31, 2002
6.540
6.900
6.450
6.900
19,400
+0.30(+4.55%)
May 28, 2002
6.530
6.740
6.510
6.600
6,900
-0.04(-0.60%)
May 27, 2002
6.730
6.800
6.470
6.640
7,500
+0.00(+0.00%)
May 24, 2002
6.730
6.800
6.470
6.640
7,500
-0.06(-0.90%)
May 23, 2002
6.990
6.990
6.400
6.700
15,600
+0.50(+8.06%)
May 22, 2002
7.150
7.150
7.000
6.200
25,700
-1.00(-13.89%)
May 21, 2002
7.410
7.410
7.050
7.200
7,700
-0.21(-2.83%)
May 20, 2002
7.310
7.460
7.200
7.410
4,600
-0.08(-1.07%)
May 17, 2002
7.450
7.500
7.260
7.490
9,600
-0.01(-0.13%)
May 16, 2002
7.530
7.530
7.500
7.500
1,700
-0.24(-3.10%)
May 15, 2002
7.350
7.950
7.350
7.740
16,900
+0.06(+0.78%)
May 14, 2002
7.832
7.832
7.832
7.680
5,200
-0.32(-4.00%)
May 13, 2002
8.000
8.000
7.830
8.000
1,400
+0.05(+0.63%)
May 10, 2002
8.030
8.030
7.950
7.950
7,300
-0.15(-1.85%)
May 09, 2002
7.950
8.260
7.950
8.100
7,600
+0.00(+0.00%)
May 08, 2002
8.140
8.140
7.800
8.100
53,900
+0.03(+0.37%)
May 07, 2002
8.000
8.140
7.980
8.070
6,600
-0.02(-0.25%)
May 06, 2002
8.450
8.750
8.000
8.090
16,300
-0.36(-4.26%)
May 03, 2002
8.411
8.450
8.390
8.450
3,300
-0.05(-0.59%)
May 02, 2002
8.750
8.750
8.450
8.500
6,100
-0.25(-2.86%)
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
.