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 (%)
Nov 30, 2015 9.220 9.480 9.200 9.470 5,468 -0.14(-1.46%)
Nov 27, 2015 9.360 9.630 9.360 9.610 2,649 +0.40(+4.34%)
Nov 25, 2015 9.060 9.210 9.210 9.210 2,300 -0.15(-1.60%)
Nov 24, 2015 9.450 9.450 9.190 9.360 3,682 -0.09(-0.95%)
Nov 23, 2015 9.130 9.530 9.110 9.450 10,589 +0.12(+1.29%)
Nov 20, 2015 9.001 9.540 9.000 9.330 14,093 +0.53(+6.02%)
Nov 19, 2015 9.350 9.350 8.743 8.800 18,694 -0.59(-6.28%)
Nov 18, 2015 9.390 9.500 9.160 9.390 12,019 +0.04(+0.43%)
Nov 17, 2015 9.060 9.840 8.880 9.350 55,572 +0.10(+1.08%)
Nov 16, 2015 8.550 9.250 8.550 9.250 19,266 +0.50(+5.71%)
Nov 13, 2015 8.751 8.870 8.500 8.750 15,941 -0.10(-1.13%)
Nov 12, 2015 9.080 9.080 8.850 8.850 3,609 -0.04(-0.45%)
Nov 11, 2015 9.415 9.460 8.860 8.890 14,397 -0.46(-4.92%)
Nov 10, 2015 10.48 10.48 9.330 9.350 22,472 -0.84(-8.24%)
Nov 09, 2015 8.750 10.49 8.510 10.19 58,401 +1.78(+21.17%)
Nov 06, 2015 10.30 10.30 8.410 8.410 130,993 -1.84(-17.95%)
Nov 05, 2015 10.50 10.96 10.25 10.25 19,421 -0.73(-6.65%)
Nov 04, 2015 11.49 11.49 10.72 10.98 4,971 -0.25(-2.26%)
Nov 03, 2015 11.08 11.50 11.05 11.23 6,315 +0.22(+2.03%)
Nov 02, 2015 11.87 11.88 10.85 11.01 14,918 -0.13(-1.17%)
Oct 30, 2015 11.29 11.53 10.55 11.14 8,027 +0.41(+3.82%)
Oct 29, 2015 10.90 10.90 10.64 10.73 4,933 +0.13(+1.18%)
Oct 28, 2015 10.88 10.88 10.51 10.60 4,579 +0.09(+0.90%)
Oct 27, 2015 10.81 10.87 10.43 10.51 18,449 +0.00(+0.00%)
Oct 26, 2015 10.55 10.73 10.29 10.51 5,329 +0.20(+1.94%)
Oct 23, 2015 10.73 10.79 10.31 10.31 13,013 -0.22(-2.09%)
Oct 22, 2015 10.44 10.64 10.35 10.53 7,885 +0.27(+2.63%)
Oct 21, 2015 10.23 10.66 10.23 10.26 9,056 +0.07(+0.69%)
Oct 20, 2015 10.50 10.50 10.17 10.19 4,056 -0.24(-2.30%)
Oct 19, 2015 10.45 10.65 10.34 10.43 3,107 -0.08(-0.76%)
Oct 16, 2015 10.51 10.73 10.51 10.51 3,168 -0.03(-0.28%)
Oct 15, 2015 10.41 10.54 10.22 10.54 9,059 +0.06(+0.57%)
Oct 14, 2015 10.38 10.66 10.34 10.48 5,433 +0.08(+0.77%)
Oct 13, 2015 10.90 10.90 10.28 10.40 9,393 -0.32(-2.99%)
Oct 12, 2015 10.95 10.95 10.40 10.72 10,310 -0.04(-0.37%)
Oct 09, 2015 10.42 11.00 10.26 10.76 45,929 -0.06(-0.55%)
Oct 08, 2015 10.24 10.82 10.24 10.82 4,638 +0.61(+5.97%)
Oct 07, 2015 11.00 11.00 10.21 10.21 8,558 -0.68(-6.24%)
Oct 06, 2015 10.42 10.97 10.41 10.89 18,150 -0.15(-1.36%)
Oct 05, 2015 11.23 11.26 10.50 11.04 6,244 +0.19(+1.75%)
Oct 02, 2015 10.73 11.99 10.73 10.85 15,162 -0.28(-2.52%)
Oct 01, 2015 10.89 11.37 10.28 11.13 25,336 +0.40(+3.73%)
Sep 30, 2015 10.37 10.92 10.19 10.73 4,806 -0.22(-2.01%)
Sep 29, 2015 11.26 11.53 10.92 10.95 8,902 -0.31(-2.75%)
Sep 28, 2015 11.50 11.52 11.07 11.26 14,452 -0.29(-2.54%)
Sep 25, 2015 12.00 12.00 11.07 11.55 16,147 -0.42(-3.48%)
Sep 24, 2015 11.80 11.97 11.76 11.97 2,436 +0.04(+0.34%)
Sep 23, 2015 11.21 11.99 10.99 11.93 27,787 +0.17(+1.45%)
Sep 22, 2015 11.63 11.95 11.53 11.76 11,305 -0.02(-0.17%)
Sep 21, 2015 11.41 12.00 10.80 11.78 18,595 +0.29(+2.52%)
Sep 18, 2015 10.68 11.50 10.48 11.49 16,011 +0.68(+6.29%)
Sep 17, 2015 10.25 10.84 10.12 10.81 15,118 +0.22(+2.08%)
Sep 16, 2015 10.66 10.88 9.980 10.59 14,829 +0.09(+0.86%)
Sep 15, 2015 10.31 10.90 10.25 10.50 16,438 -0.01(-0.10%)
Sep 14, 2015 10.60 10.78 10.11 10.51 40,383 -0.13(-1.22%)
Sep 11, 2015 10.24 10.83 9.850 10.64 44,164 +0.40(+3.91%)
Sep 10, 2015 10.50 10.60 10.09 10.24 19,709 -0.51(-4.74%)
Sep 09, 2015 10.95 10.95 10.75 10.75 2,795 -0.19(-1.74%)
Sep 08, 2015 11.05 11.05 10.60 10.94 20,958 -0.11(-1.00%)
Sep 04, 2015 11.03 11.05 11.05 11.05 6,100 +0.00(+0.00%)
Sep 03, 2015 9.340 11.29 9.340 11.05 10,629 +0.16(+1.47%)
Sep 02, 2015 11.18 11.60 10.65 10.89 22,189 -0.34(-3.03%)
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.