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 (%)
Jul 31, 2017 8.300 8.600 8.250 8.600 4,462 +0.35(+4.24%)
Jul 28, 2017 8.150 8.350 8.100 8.250 9,498 -0.15(-1.79%)
Jul 27, 2017 8.400 8.400 8.400 8.400 5,079 +0.10(+1.20%)
Jul 26, 2017 8.395 8.400 8.300 8.300 882 +0.00(+0.00%)
Jul 25, 2017 8.300 8.400 8.300 8.300 3,398 -0.20(-2.35%)
Jul 24, 2017 8.450 8.500 8.150 8.500 3,961 +0.00(+0.00%)
Jul 21, 2017 8.700 8.700 8.400 8.500 11,448 +0.15(+1.80%)
Jul 20, 2017 8.350 8.200 8.350 1,767 +0.15(+1.83%)
Jul 19, 2017 8.250 8.250 8.100 8.200 2,621 +0.05(+0.61%)
Jul 18, 2017 7.950 8.450 7.900 8.150 12,562 +0.30(+3.82%)
Jul 17, 2017 7.896 7.900 7.850 7.850 2,338 -0.10(-1.26%)
Jul 14, 2017 7.900 7.950 7.900 7.950 1,547 +0.00(+0.00%)
Jul 13, 2017 8.000 8.000 7.898 7.950 1,847 +0.05(+0.63%)
Jul 12, 2017 7.500 8.100 7.500 7.900 23,615 +0.40(+5.33%)
Jul 11, 2017 8.500 8.500 7.050 7.500 32,265 -0.95(-11.24%)
Jul 10, 2017 9.649 9.650 8.445 8.450 12,394 -1.00(-10.58%)
Jul 06, 2017 9.450 9.450 9.450 45 +0.05(+0.53%)
Jul 05, 2017 9.600 9.600 9.400 9.400 1,954 -0.20(-2.08%)
Jul 03, 2017 9.600 9.650 9.600 9.600 695 +0.05(+0.52%)
Jun 30, 2017 9.650 9.650 9.550 9.550 3,568 -0.10(-1.04%)
Jun 29, 2017 9.450 9.650 9.450 9.650 1,535 +0.15(+1.58%)
Jun 28, 2017 9.700 9.800 9.500 9.500 6,446 -0.10(-1.04%)
Jun 27, 2017 10.00 10.05 9.550 9.600 1,942 -0.01(-0.15%)
Jun 26, 2017 9.600 10.20 9.600 9.614 1,033 -0.04(-0.37%)
Jun 23, 2017 9.650 9.650 9.650 9.650 1,475 -0.02(-0.19%)
Jun 22, 2017 9.870 9.870 9.668 9.668 1,002 +0.02(+0.19%)
Jun 21, 2017 9.800 9.900 9.650 9.650 3,741 -0.42(-4.22%)
Jun 20, 2017 9.850 10.35 9.850 10.07 1,044 +0.22(+2.28%)
Jun 19, 2017 10.45 10.45 9.850 9.850 2,478 -0.05(-0.51%)
Jun 16, 2017 10.45 10.45 9.900 9.900 2,531 +0.25(+2.59%)
Jun 15, 2017 9.500 9.650 9.500 9.650 1,419 -0.03(-0.26%)
Jun 14, 2017 9.600 9.700 9.600 9.675 803 +0.08(+0.78%)
Jun 13, 2017 9.700 10.00 9.600 9.600 2,142 -0.22(-2.29%)
Jun 12, 2017 10.00 10.00 9.700 9.825 1,257 +0.17(+1.81%)
Jun 09, 2017 9.850 9.850 9.570 9.650 1,718 -0.15(-1.53%)
Jun 08, 2017 10.05 10.05 9.750 9.800 1,230 -0.20(-2.00%)
Jun 07, 2017 9.900 10.00 9.900 10.00 1,212 +0.10(+1.01%)
Jun 06, 2017 10.10 10.20 9.600 9.900 6,147 -0.20(-1.98%)
Jun 05, 2017 10.76 10.85 10.10 10.10 9,558 -0.25(-2.42%)
Jun 02, 2017 10.60 10.60 10.22 10.35 2,874 -0.25(-2.36%)
Jun 01, 2017 10.70 10.70 10.35 10.60 2,766 -0.20(-1.85%)
May 31, 2017 10.65 10.85 10.60 10.80 2,442 +0.05(+0.47%)
May 30, 2017 10.75 10.80 10.70 10.75 1,087 +0.15(+1.42%)
May 26, 2017 10.40 10.60 10.35 10.60 5,214 +0.25(+2.42%)
May 25, 2017 10.03 10.35 10.03 10.35 2,028 +0.05(+0.49%)
May 24, 2017 10.65 10.65 10.10 10.30 6,443 -0.35(-3.29%)
May 23, 2017 10.60 11.00 10.60 10.65 5,728 -0.15(-1.39%)
May 22, 2017 10.20 10.80 10.15 10.80 4,667 +0.65(+6.40%)
May 19, 2017 10.00 10.15 9.950 10.15 5,764 +0.50(+5.18%)
May 18, 2017 10.00 10.10 9.650 9.650 3,590 -0.45(-4.46%)
May 17, 2017 9.400 10.10 9.350 10.10 8,321 +0.65(+6.88%)
May 16, 2017 9.900 9.900 9.450 9.450 11,400 -0.75(-7.35%)
May 15, 2017 10.60 10.60 10.00 10.20 11,936 -0.40(-3.77%)
May 12, 2017 10.60 10.60 10.60 10.60 443 -0.05(-0.47%)
May 11, 2017 10.65 10.65 10.65 10.65 959 +0.05(+0.47%)
May 10, 2017 10.50 10.60 10.49 10.60 500 -0.05(-0.47%)
May 09, 2017 10.60 10.65 10.45 10.65 4,772 +0.05(+0.47%)
May 08, 2017 10.65 10.65 10.60 10.60 2,300 +0.00(+0.00%)
May 05, 2017 10.70 10.78 10.60 10.60 3,489 -0.25(-2.30%)
May 04, 2017 10.95 10.95 10.85 10.85 1,002 -0.20(-1.78%)
May 03, 2017 10.95 11.10 10.95 11.05 931 +0.25(+2.28%)
May 02, 2017 11.00 11.00 10.78 10.80 6,238 -0.30(-2.70%)
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.