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 (%)
Apr 30, 2019 17.10 17.48 16.84 17.34 11,945 +0.28(+1.64%)
Apr 29, 2019 17.44 17.50 17.04 17.06 18,795 -0.14(-0.81%)
Apr 26, 2019 17.29 17.58 16.70 17.20 31,400 -0.07(-0.41%)
Apr 25, 2019 16.49 17.53 15.68 17.27 27,802 +0.82(+4.98%)
Apr 24, 2019 17.08 17.27 16.40 16.45 55,689 -0.64(-3.74%)
Apr 23, 2019 16.71 17.19 16.71 17.09 25,980 +0.18(+1.06%)
Apr 22, 2019 17.35 17.69 16.64 16.91 68,657 -0.38(-2.20%)
Apr 18, 2019 17.11 17.51 17.02 17.29 16,000 +0.32(+1.89%)
Apr 17, 2019 17.66 17.66 16.53 16.97 28,737 -0.72(-4.07%)
Apr 16, 2019 18.44 18.66 17.56 17.69 19,282 -0.98(-5.25%)
Apr 15, 2019 18.99 19.00 18.45 18.67 15,215 -0.32(-1.69%)
Apr 12, 2019 19.29 19.46 18.98 18.99 14,100 -0.16(-0.84%)
Apr 11, 2019 19.21 19.25 18.98 19.15 9,411 -0.07(-0.36%)
Apr 10, 2019 19.40 19.95 19.05 19.22 12,498 -0.23(-1.18%)
Apr 09, 2019 19.38 19.85 19.24 19.45 20,647 +0.04(+0.21%)
Apr 08, 2019 19.69 19.69 19.28 19.41 17,985 -0.13(-0.67%)
Apr 05, 2019 20.00 20.00 19.54 19.54 8,600 -0.05(-0.26%)
Apr 04, 2019 19.77 19.92 19.59 19.59 19,114 -0.32(-1.61%)
Apr 03, 2019 19.93 19.93 19.40 19.91 13,395 +0.16(+0.81%)
Apr 02, 2019 19.47 19.75 19.16 19.75 19,845 +0.31(+1.59%)
Apr 01, 2019 19.45 19.64 19.20 19.44 23,315 +0.21(+1.09%)
Mar 29, 2019 19.70 19.74 19.08 19.23 12,500 -0.46(-2.34%)
Mar 28, 2019 20.04 20.29 19.52 19.69 20,396 -0.52(-2.57%)
Mar 27, 2019 19.94 20.31 19.82 20.21 7,062 +0.11(+0.55%)
Mar 26, 2019 20.57 20.57 19.91 20.10 7,820 -0.11(-0.54%)
Mar 25, 2019 19.63 20.23 19.63 20.21 16,623 +0.49(+2.48%)
Mar 22, 2019 20.14 20.72 19.61 19.72 4,600 -0.76(-3.71%)
Mar 21, 2019 20.27 20.60 20.27 20.48 9,609 -0.17(-0.82%)
Mar 20, 2019 19.99 20.72 19.91 20.65 12,408 +0.36(+1.77%)
Mar 19, 2019 20.24 20.30 19.86 20.29 13,013 +0.29(+1.45%)
Mar 18, 2019 19.80 20.40 19.68 20.00 23,743 +0.00(+0.00%)
Mar 15, 2019 19.01 20.06 18.72 20.00 42,700 +0.86(+4.49%)
Mar 14, 2019 19.20 19.20 18.79 19.14 10,136 -0.11(-0.57%)
Mar 13, 2019 18.97 19.25 18.70 19.25 14,406 +0.30(+1.58%)
Mar 12, 2019 19.30 19.42 18.95 18.95 17,629 -0.40(-2.07%)
Mar 11, 2019 19.40 19.40 18.92 19.35 17,754 -0.14(-0.72%)
Mar 08, 2019 19.30 19.94 18.66 19.49 36,900 +0.17(+0.88%)
Mar 07, 2019 19.20 19.99 18.78 19.32 40,913 +0.09(+0.47%)
Mar 06, 2019 19.25 19.73 18.64 19.23 36,063 -0.15(-0.77%)
Mar 05, 2019 19.24 19.38 18.86 19.38 7,432 +0.15(+0.78%)
Mar 04, 2019 19.60 19.60 19.01 19.23 30,017 -0.61(-3.07%)
Mar 01, 2019 19.99 20.40 19.45 19.84 91,900 +0.14(+0.71%)
Feb 28, 2019 20.00 20.10 19.30 19.70 19,949 -0.41(-2.04%)
Feb 27, 2019 21.21 21.45 20.00 20.11 62,728 -1.09(-5.14%)
Feb 26, 2019 20.81 21.42 20.09 21.20 60,478 +0.40(+1.95%)
Feb 25, 2019 19.40 20.94 19.40 20.80 70,619 +0.42(+2.04%)
Feb 22, 2019 19.44 20.71 18.56 20.38 112,400 +0.98(+5.05%)
Feb 21, 2019 18.73 19.40 18.56 19.40 44,753 +0.68(+3.63%)
Feb 20, 2019 19.22 19.22 18.56 18.72 8,950 -0.73(-3.75%)
Feb 19, 2019 18.56 19.46 18.56 19.45 25,344 +0.92(+4.96%)
Feb 15, 2019 18.12 18.90 17.98 18.53 21,000 +0.33(+1.81%)
Feb 14, 2019 18.25 19.47 17.86 18.20 21,166 -0.15(-0.82%)
Feb 13, 2019 17.56 18.90 17.56 18.35 24,323 +0.87(+4.98%)
Feb 12, 2019 18.41 18.41 17.28 17.48 36,137 -1.49(-7.85%)
Feb 11, 2019 19.81 19.91 18.66 18.97 23,936 -0.97(-4.86%)
Feb 08, 2019 20.02 20.50 19.83 19.94 24,300 -0.42(-2.06%)
Feb 07, 2019 20.00 20.48 19.63 20.36 48,195 +0.89(+4.57%)
Feb 06, 2019 19.82 19.82 19.45 19.47 29,095 -0.20(-1.02%)
Feb 05, 2019 19.94 19.95 19.52 19.67 38,832 -0.23(-1.16%)
Feb 04, 2019 19.79 19.95 19.51 19.90 23,495 +0.15(+0.76%)
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.