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 (%)
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%)
Sep 01, 2015 10.82 11.47 10.09 11.23 8,101 -0.16(-1.40%)
Aug 31, 2015 11.55 11.80 11.07 11.39 63,926 +0.02(+0.18%)
Aug 28, 2015 11.12 11.56 11.11 11.37 17,684 +0.39(+3.55%)
Aug 27, 2015 11.24 12.00 10.86 10.98 10,013 +0.18(+1.67%)
Aug 26, 2015 9.860 10.90 8.780 10.80 41,318 +1.15(+11.92%)
Aug 25, 2015 9.600 9.760 9.350 9.650 3,409 +0.22(+2.33%)
Aug 24, 2015 8.870 9.750 8.870 9.430 10,257 -0.10(-1.05%)
Aug 21, 2015 10.50 9.710 9.455 9.530 10,220 -0.18(-1.85%)
Aug 20, 2015 9.760 9.980 9.520 9.710 3,377 -0.01(-0.10%)
Aug 19, 2015 9.320 9.870 9.320 9.720 10,544 +0.60(+6.58%)
Aug 18, 2015 9.470 9.630 9.120 9.120 1,929 -0.27(-2.88%)
Aug 17, 2015 9.080 9.460 8.810 9.390 10,654 +0.13(+1.40%)
Aug 14, 2015 9.090 9.610 8.890 9.260 17,618 -0.27(-2.83%)
Aug 13, 2015 9.444 9.530 9.444 9.530 962 +0.24(+2.58%)
Aug 12, 2015 9.020 9.730 8.820 9.290 33,418 +0.04(+0.43%)
Aug 11, 2015 8.990 9.640 8.990 9.250 2,356 +0.09(+0.98%)
Aug 10, 2015 9.500 9.500 9.083 9.160 5,578 -0.36(-3.78%)
Aug 07, 2015 9.370 9.950 9.370 9.520 9,603 -0.06(-0.63%)
Aug 06, 2015 9.870 9.975 9.546 9.580 1,356 +0.08(+0.84%)
Aug 05, 2015 9.270 9.740 9.270 9.500 5,002 +0.24(+2.59%)
Aug 04, 2015 9.170 9.290 9.161 9.260 5,701 +0.07(+0.76%)
Aug 03, 2015 9.190 9.210 9.120 9.190 16,059 -0.06(-0.65%)
Jul 31, 2015 9.277 9.480 9.190 9.250 3,507 +0.04(+0.43%)
Jul 30, 2015 9.300 9.300 9.210 9.210 2,859 -0.06(-0.65%)
Jul 29, 2015 9.230 9.300 9.040 9.270 7,480 +0.11(+1.20%)
Jul 28, 2015 9.010 9.260 8.830 9.160 9,000 -0.01(-0.11%)
Jul 27, 2015 8.980 9.207 8.850 9.170 5,520 +0.17(+1.89%)
Jul 24, 2015 9.010 9.010 8.920 9.000 15,813 -0.06(-0.66%)
Jul 23, 2015 9.180 9.330 8.910 9.060 7,132 -0.14(-1.52%)
Jul 22, 2015 9.630 9.630 9.054 9.200 5,060 -0.27(-2.88%)
Jul 21, 2015 9.040 9.473 9.040 9.473 3,195 +0.52(+5.84%)
Jul 20, 2015 8.980 9.170 8.880 8.950 5,251 -0.11(-1.21%)
Jul 17, 2015 8.910 9.060 8.850 9.060 13,328 +0.37(+4.26%)
Jul 16, 2015 8.610 8.760 8.460 8.690 14,245 +0.23(+2.72%)
Jul 15, 2015 8.620 8.890 8.200 8.460 17,687 -0.15(-1.74%)
Jul 14, 2015 8.912 8.940 8.590 8.610 20,884 -0.16(-1.82%)
Jul 13, 2015 8.980 8.990 8.730 8.770 7,345 -0.18(-2.01%)
Jul 10, 2015 9.050 9.150 8.940 8.950 14,807 -0.03(-0.33%)
Jul 09, 2015 8.940 9.050 8.940 8.980 8,830 +0.04(+0.45%)
Jul 08, 2015 8.940 8.950 8.895 8.940 4,049 -0.06(-0.67%)
Jul 07, 2015 8.900 9.130 8.850 9.000 56,788 +0.16(+1.81%)
Jul 06, 2015 8.750 8.900 8.700 8.840 37,043 +0.03(+0.34%)
Jul 02, 2015 8.890 8.810 8.810 8.810 39,200 -0.16(-1.78%)
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.