Misonix Inc (NQ: MSON )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.500	5.090	4.500	5.050	58,500	+0.55(+12.22%)
Feb 26, 2004	4.700	4.800	4.300	4.500	54,300	+0.04(+0.90%)
Feb 25, 2004	4.350	4.650	4.300	4.460	51,700	+0.01(+0.22%)
Feb 24, 2004	4.760	4.770	4.300	4.450	91,600	-0.30(-6.32%)
Feb 23, 2004	4.600	4.803	4.540	4.750	19,500	-0.15(-3.06%)
Feb 20, 2004	4.900	5.000	4.600	4.900	27,100	+0.01(+0.20%)
Feb 19, 2004	4.950	4.950	4.680	4.890	33,800	-0.01(-0.20%)
Feb 18, 2004	4.920	5.040	4.860	4.900	30,800	+0.00(+0.00%)
Feb 17, 2004	4.770	5.050	4.700	4.900	94,000	+0.00(+0.00%)
Feb 13, 2004	4.840	4.963	4.780	4.900	39,500	+0.05(+1.03%)
Feb 12, 2004	4.770	4.990	4.750	4.850	44,900	+0.03(+0.62%)
Feb 11, 2004	4.880	4.990	4.770	4.820	36,500	-0.02(-0.41%)
Feb 10, 2004	4.940	4.940	4.840	4.840	20,000	-0.11(-2.22%)
Feb 09, 2004	4.990	4.990	4.600	4.950	33,200	+0.00(+0.00%)
Feb 06, 2004	5.160	5.200	4.850	4.950	45,900	-0.20(-3.88%)
Feb 05, 2004	5.110	5.280	5.110	5.150	19,500	-0.01(-0.19%)
Feb 04, 2004	5.200	5.250	5.050	5.160	17,400	-0.04(-0.77%)
Feb 03, 2004	5.200	5.350	5.200	5.200	20,200	-0.06(-1.14%)
Feb 02, 2004	5.490	5.750	5.100	5.260	24,300	-0.19(-3.49%)
Jan 30, 2004	5.540	5.600	5.240	5.450	33,400	-0.18(-3.20%)
Jan 29, 2004	5.900	5.940	5.410	5.630	99,200	-0.30(-5.08%)
Jan 28, 2004	5.850	6.100	5.630	5.931	189,100	+0.37(+6.67%)
Jan 27, 2004	5.250	5.600	5.200	5.560	155,300	+0.26(+4.91%)
Jan 26, 2004	5.170	5.470	5.142	5.300	33,800	+0.09(+1.73%)
Jan 23, 2004	5.250	5.380	5.100	5.210	61,100	+0.04(+0.77%)
Jan 22, 2004	5.420	5.500	5.170	5.170	82,300	-0.22(-4.08%)
Jan 21, 2004	5.010	5.390	5.010	5.390	130,500	+0.40(+8.02%)
Jan 20, 2004	5.000	5.070	4.850	4.990	112,900	+0.05(+1.01%)
Jan 16, 2004	5.880	5.880	4.870	4.940	293,000	-0.81(-14.09%)
Jan 15, 2004	6.000	6.000	5.700	5.750	80,083	+0.00(+0.00%)
Jan 14, 2004	5.740	6.180	5.600	5.750	247,999	+0.15(+2.68%)
Jan 13, 2004	5.000	5.700	4.860	5.600	310,300	+0.84(+17.65%)
Jan 12, 2004	4.950	4.950	4.650	4.760	40,651	+0.01(+0.21%)
Jan 09, 2004	4.930	4.930	4.700	4.750	24,575	-0.13(-2.66%)
Jan 08, 2004	4.700	4.950	4.620	4.880	49,141	+0.29(+6.32%)
Jan 07, 2004	4.380	4.590	4.380	4.590	19,725	+0.01(+0.24%)
Jan 06, 2004	4.600	4.660	4.500	4.579	16,100	-0.01(-0.24%)
Jan 05, 2004	4.600	4.700	4.360	4.590	11,200	+0.11(+2.46%)
Jan 02, 2004	4.660	4.660	4.460	4.480	19,500	+0.04(+0.90%)
Dec 31, 2003	4.490	4.530	4.350	4.440	19,100	+0.09(+2.07%)
Dec 30, 2003	4.490	4.650	4.350	4.350	41,756	-0.13(-2.90%)
Dec 29, 2003	4.200	4.480	4.200	4.480	5,800	+0.19(+4.43%)
Dec 26, 2003	4.060	4.351	4.060	4.290	6,170	-0.04(-0.90%)
Dec 24, 2003	4.329	4.340	4.270	4.329	3,600	-0.01(-0.23%)
Dec 23, 2003	4.440	4.440	4.240	4.339	11,565	-0.05(-1.16%)
Dec 22, 2003	4.300	4.490	4.120	4.390	16,700	+0.09(+2.09%)
Dec 19, 2003	4.300	4.440	4.250	4.300	13,050	+0.02(+0.47%)
Dec 18, 2003	4.180	4.390	4.150	4.280	20,250	-0.02(-0.47%)
Dec 17, 2003	4.240	4.300	4.240	4.300	5,000	+0.10(+2.38%)
Dec 16, 2003	4.320	4.330	4.110	4.200	14,075	-0.18(-4.11%)
Dec 15, 2003	4.380	4.420	4.360	4.380	9,900	+0.04(+0.92%)
Dec 12, 2003	4.430	4.430	4.340	4.340	21,100	-0.05(-1.14%)
Dec 11, 2003	4.390	4.390	4.250	4.390	17,100	+0.00(+0.02%)
Dec 10, 2003	4.240	4.450	4.240	4.389	34,700	+0.21(+5.00%)
Dec 09, 2003	4.180	4.240	4.170	4.180	10,050	+0.02(+0.48%)
Dec 08, 2003	4.160	4.200	4.160	4.160	11,400	-0.06(-1.42%)
Dec 05, 2003	4.260	4.260	4.090	4.220	22,765	-0.07(-1.63%)
Dec 04, 2003	4.240	4.320	4.200	4.290	35,650	+0.07(+1.66%)
Dec 03, 2003	4.280	4.340	4.140	4.220	26,950	+0.02(+0.48%)
Dec 02, 2003	3.980	4.200	3.950	4.200	23,050	+0.20(+5.00%)

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.