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 (%)
Feb 28, 2020 13.70 14.42 13.34 13.85 129,800 -0.54(-3.75%)
Feb 27, 2020 14.26 15.27 14.10 14.39 103,690 -0.16(-1.10%)
Feb 26, 2020 14.75 14.98 14.14 14.55 131,739 -0.19(-1.29%)
Feb 25, 2020 16.27 16.32 14.63 14.74 99,299 -1.46(-9.01%)
Feb 24, 2020 16.40 16.60 15.80 16.20 71,904 -0.50(-2.99%)
Feb 21, 2020 17.16 17.31 16.45 16.70 68,400 -0.44(-2.57%)
Feb 20, 2020 17.67 17.67 17.04 17.14 69,280 -0.07(-0.41%)
Feb 19, 2020 17.29 18.00 16.51 17.21 127,286 +0.33(+1.95%)
Feb 18, 2020 17.09 17.21 16.51 16.88 54,849 -0.28(-1.63%)
Feb 14, 2020 17.45 17.47 17.05 17.16 62,100 -0.24(-1.38%)
Feb 13, 2020 17.43 17.55 17.13 17.40 44,894 -0.12(-0.68%)
Feb 12, 2020 17.81 17.95 17.30 17.52 57,626 -0.26(-1.46%)
Feb 11, 2020 17.47 17.97 17.25 17.78 103,839 +0.50(+2.89%)
Feb 10, 2020 17.35 17.63 17.00 17.28 85,730 -0.06(-0.35%)
Feb 07, 2020 17.14 17.54 16.85 17.34 65,500 +0.04(+0.23%)
Feb 06, 2020 17.25 17.98 16.80 17.30 117,535 -0.63(-3.51%)
Feb 05, 2020 17.38 18.00 16.88 17.93 85,588 +0.67(+3.88%)
Feb 04, 2020 16.95 17.38 16.87 17.26 92,806 +0.42(+2.49%)
Feb 03, 2020 17.00 17.30 16.30 16.84 110,486 +0.15(+0.90%)
Jan 31, 2020 17.52 17.60 16.65 16.69 179,700 -0.89(-5.06%)
Jan 30, 2020 18.01 18.03 17.43 17.58 135,357 -0.56(-3.09%)
Jan 29, 2020 18.45 18.51 18.00 18.14 81,804 -0.26(-1.41%)
Jan 28, 2020 18.47 18.70 18.23 18.40 88,166 +0.17(+0.93%)
Jan 27, 2020 19.07 19.12 18.23 18.23 130,828 -1.06(-5.50%)
Jan 24, 2020 19.33 19.43 18.81 19.29 156,200 +0.08(+0.42%)
Jan 23, 2020 19.35 19.74 18.99 19.21 479,037 -0.88(-4.38%)
Jan 22, 2020 19.98 20.40 19.60 20.09 39,058 +0.19(+0.95%)
Jan 21, 2020 19.51 20.00 19.30 19.90 50,227 +0.37(+1.89%)
Jan 17, 2020 19.91 19.91 19.07 19.53 72,500 +0.15(+0.77%)
Jan 16, 2020 19.17 19.57 18.78 19.38 78,050 +0.40(+2.11%)
Jan 15, 2020 18.78 19.29 18.51 18.98 55,939 +0.23(+1.23%)
Jan 14, 2020 18.52 19.52 18.45 18.75 65,967 +0.24(+1.30%)
Jan 13, 2020 17.51 18.75 16.66 18.51 66,251 +0.95(+5.41%)
Jan 10, 2020 17.79 18.06 17.50 17.56 44,300 -0.16(-0.90%)
Jan 09, 2020 18.28 18.40 17.56 17.72 42,120 -0.59(-3.22%)
Jan 08, 2020 18.81 18.89 18.03 18.31 48,023 -0.48(-2.55%)
Jan 07, 2020 18.71 18.90 18.44 18.79 35,877 +0.03(+0.16%)
Jan 06, 2020 18.76 18.88 18.26 18.76 63,271 -0.14(-0.74%)
Jan 03, 2020 18.26 19.00 18.03 18.90 77,000 +0.44(+2.38%)
Jan 02, 2020 18.62 18.75 17.87 18.46 54,623 -0.15(-0.81%)
Dec 31, 2019 18.14 18.79 17.87 18.61 69,800 +0.58(+3.22%)
Dec 30, 2019 18.08 18.30 17.65 18.03 35,708 -0.01(-0.06%)
Dec 27, 2019 18.41 18.45 17.90 18.04 44,900 -0.35(-1.90%)
Dec 26, 2019 18.32 18.59 17.96 18.39 49,555 +0.14(+0.77%)
Dec 24, 2019 18.80 18.80 18.08 18.25 51,300 -0.56(-2.98%)
Dec 23, 2019 18.15 19.00 17.72 18.81 52,588 +0.73(+4.04%)
Dec 20, 2019 18.98 18.98 17.66 18.08 204,200 -0.88(-4.64%)
Dec 19, 2019 18.63 19.40 18.29 18.96 90,154 +0.24(+1.28%)
Dec 18, 2019 18.10 18.80 18.10 18.72 77,708 +0.66(+3.65%)
Dec 17, 2019 17.00 18.10 16.89 18.06 101,751 +1.13(+6.67%)
Dec 16, 2019 17.02 17.31 16.82 16.93 71,560 -0.07(-0.41%)
Dec 13, 2019 17.13 17.28 16.56 17.00 80,100 -0.22(-1.28%)
Dec 12, 2019 17.19 17.75 17.07 17.22 59,788 +0.01(+0.06%)
Dec 11, 2019 17.74 17.94 17.07 17.21 66,102 -0.45(-2.55%)
Dec 10, 2019 18.11 18.62 17.59 17.66 75,398 -0.50(-2.75%)
Dec 09, 2019 18.23 18.68 17.71 18.16 66,756 -0.07(-0.38%)
Dec 06, 2019 18.28 18.81 18.09 18.23 54,900 +0.07(+0.39%)
Dec 05, 2019 19.13 19.14 17.82 18.16 106,849 -0.96(-5.02%)
Dec 04, 2019 20.01 20.27 18.08 19.12 108,839 -0.78(-3.92%)
Dec 03, 2019 19.84 20.24 19.70 19.90 73,840 -0.14(-0.70%)
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.