Skip to main content
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 (%)
Jan 31, 2018 9.000 9.000 8.900 8.900 4,417 +0.05(+0.56%)
Jan 30, 2018 8.950 9.000 8.850 8.850 2,811 -0.10(-1.12%)
Jan 29, 2018 9.000 9.050 8.950 8.950 554 -0.10(-1.10%)
Jan 26, 2018 8.950 9.050 8.950 9.050 3,978 +0.05(+0.56%)
Jan 25, 2018 9.000 9.200 8.850 9.000 2,560 +0.15(+1.69%)
Jan 24, 2018 8.700 8.850 8.700 8.850 8,421 +0.35(+4.12%)
Jan 23, 2018 9.100 9.150 8.250 8.500 29,188 -0.68(-7.44%)
Jan 22, 2018 9.125 9.310 9.030 9.183 2,233 +0.03(+0.36%)
Jan 19, 2018 9.250 9.300 9.050 9.150 8,110 -0.15(-1.61%)
Jan 18, 2018 9.575 9.575 9.300 9.300 7,724 -0.05(-0.53%)
Jan 17, 2018 9.200 9.513 9.200 9.350 10,309 +0.15(+1.63%)
Jan 16, 2018 9.450 9.450 9.200 9.200 2,291 -0.37(-3.86%)
Jan 12, 2018 9.570 9.570 9.570 0 -0.18(-1.85%)
Jan 11, 2018 9.750 9.750 9.636 9.750 2,882 +0.05(+0.52%)
Jan 10, 2018 9.745 9.745 9.745 9.700 1,770 +0.00(+0.00%)
Jan 09, 2018 9.800 9.800 9.675 9.700 6,176 +0.00(+0.00%)
Jan 08, 2018 9.600 9.700 9.500 9.700 4,820 +0.25(+2.65%)
Jan 05, 2018 9.400 9.600 9.400 9.450 8,316 +0.02(+0.27%)
Jan 04, 2018 9.400 9.450 9.400 9.425 939 -0.02(-0.26%)
Jan 03, 2018 9.500 9.750 9.400 9.450 15,891 +0.00(+0.00%)
Jan 02, 2018 9.400 9.600 9.400 9.450 3,443 +0.00(+0.00%)
Dec 29, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Dec 28, 2017 9.950 9.950 9.600 9.600 4,682 -0.08(-0.78%)
Dec 27, 2017 9.600 9.710 9.550 9.675 31,699 -0.06(-0.57%)
Dec 26, 2017 9.450 9.850 9.450 9.730 15,783 +0.18(+1.89%)
Dec 22, 2017 9.250 9.700 9.250 9.550 13,326 +0.25(+2.69%)
Dec 21, 2017 9.200 9.600 9.060 9.300 11,679 +0.05(+0.54%)
Dec 20, 2017 9.350 9.595 9.250 9.250 8,959 -0.05(-0.54%)
Dec 19, 2017 9.550 9.667 9.300 9.300 3,419 -0.35(-3.63%)
Dec 18, 2017 9.550 10.00 9.475 9.650 16,150 +0.00(+0.00%)
Dec 15, 2017 9.700 9.900 9.495 9.650 10,456 +0.00(+0.00%)
Dec 14, 2017 9.550 9.800 9.550 9.650 10,378 +0.00(+0.00%)
Dec 13, 2017 9.500 9.800 9.500 9.650 3,682 +0.05(+0.52%)
Dec 12, 2017 9.600 9.950 9.600 9.600 3,297 -0.15(-1.54%)
Dec 11, 2017 9.850 10.50 9.300 9.750 6,527 -0.25(-2.50%)
Dec 08, 2017 9.650 10.05 9.650 10.00 4,923 +0.25(+2.56%)
Dec 07, 2017 9.900 10.10 9.700 9.750 2,746 -0.25(-2.50%)
Dec 06, 2017 10.18 10.60 10.00 10.00 4,910 -0.20(-1.96%)
Dec 05, 2017 10.25 10.70 9.900 10.20 12,852 -0.05(-0.49%)
Dec 04, 2017 10.60 10.60 10.25 10.25 9,442 -0.55(-5.09%)
Dec 01, 2017 10.60 10.85 10.60 10.80 2,238 +0.10(+0.93%)
Nov 30, 2017 10.45 10.90 10.45 10.70 5,959 +0.20(+1.90%)
Nov 29, 2017 10.50 10.50 10.50 10.50 6,627 -0.05(-0.47%)
Nov 28, 2017 10.85 10.85 10.55 10.55 4,152 -0.40(-3.65%)
Nov 27, 2017 10.80 11.00 10.70 10.95 10,435 +0.20(+1.86%)
Nov 24, 2017 10.60 10.75 10.60 10.75 6,292 +0.18(+1.65%)
Nov 22, 2017 10.50 10.60 10.50 10.57 3,252 +0.02(+0.24%)
Nov 21, 2017 10.53 10.60 10.53 10.55 12,112 +0.00(+0.00%)
Nov 20, 2017 10.55 10.55 10.50 10.55 6,936 +0.00(+0.00%)
Nov 17, 2017 10.55 10.55 10.50 10.55 7,457 +0.02(+0.16%)
Nov 16, 2017 10.40 10.53 10.40 10.53 3,967 +0.23(+2.26%)
Nov 15, 2017 10.50 10.50 10.30 10.30 982 -0.10(-0.96%)
Nov 14, 2017 10.40 10.55 10.40 10.40 6,756 -0.05(-0.48%)
Nov 13, 2017 10.60 10.60 10.45 10.45 8,347 -0.30(-2.79%)
Nov 10, 2017 10.60 11.00 10.60 10.75 27,024 +0.20(+1.90%)
Nov 09, 2017 10.50 10.80 10.30 10.55 8,035 +0.05(+0.48%)
Nov 08, 2017 10.30 10.55 10.30 10.50 6,520 +0.07(+0.71%)
Nov 07, 2017 10.60 10.75 10.10 10.43 8,259 -0.05(-0.51%)
Nov 06, 2017 10.45 10.60 10.40 10.48 10,063 +0.13(+1.26%)
Nov 03, 2017 10.45 10.45 10.30 10.35 2,041 +0.12(+1.22%)
Nov 02, 2017 10.29 10.47 10.20 10.22 29,480 -0.03(-0.24%)
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.