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 (%)
Oct 31, 2017 10.20 10.20 10.20 10.20 341 +0.15(+1.49%)
Oct 30, 2017 10.20 10.20 10.00 10.05 6,299 -0.15(-1.52%)
Oct 27, 2017 10.15 10.22 10.11 10.21 5,310 +0.05(+0.54%)
Oct 26, 2017 10.20 10.30 10.05 10.15 1,848 +0.00(+0.00%)
Oct 25, 2017 10.16 10.25 10.05 10.15 3,669 +0.21(+2.11%)
Oct 24, 2017 10.14 10.14 9.900 9.940 9,900 -0.26(-2.55%)
Oct 23, 2017 10.25 10.49 9.950 10.20 13,997 +0.10(+0.98%)
Oct 20, 2017 9.700 10.15 9.700 10.10 18,588 +0.50(+5.22%)
Oct 19, 2017 9.700 9.700 9.600 9.600 428 +0.15(+1.59%)
Oct 18, 2017 9.600 9.600 9.450 9.450 1,693 +0.00(+0.00%)
Oct 17, 2017 9.600 9.600 9.450 9.450 5,039 -0.15(-1.56%)
Oct 16, 2017 9.700 9.736 9.600 9.600 3,016 -0.25(-2.54%)
Oct 13, 2017 9.700 9.900 9.550 9.850 5,300 +0.15(+1.55%)
Oct 12, 2017 9.650 10.00 9.650 9.700 1,693 -0.20(-2.02%)
Oct 11, 2017 9.650 9.900 9.500 9.900 21,100 +0.10(+0.97%)
Oct 10, 2017 10.00 10.00 9.360 9.805 7,482 -0.20(-1.95%)
Oct 09, 2017 10.10 10.10 9.950 10.00 1,758 -0.10(-0.99%)
Oct 06, 2017 10.25 10.25 10.03 10.10 3,286 -0.35(-3.35%)
Oct 05, 2017 10.15 10.60 10.05 10.45 10,083 +0.20(+1.95%)
Oct 04, 2017 9.950 10.30 9.950 10.25 18,701 +0.35(+3.54%)
Oct 03, 2017 9.850 9.953 9.850 9.900 4,326 +0.00(+0.00%)
Oct 02, 2017 9.975 10.10 9.900 9.900 2,290 -0.25(-2.46%)
Sep 29, 2017 9.850 10.30 9.850 10.15 7,788 +0.05(+0.50%)
Sep 28, 2017 10.10 10.10 9.855 10.10 1,217 -0.05(-0.49%)
Sep 27, 2017 10.05 10.15 9.900 10.15 2,832 +0.05(+0.50%)
Sep 26, 2017 10.20 10.20 10.10 10.10 1,039 -0.10(-0.98%)
Sep 25, 2017 10.10 10.20 10.10 10.20 2,285 +0.00(+0.00%)
Sep 22, 2017 10.00 10.30 9.750 10.20 4,979 +0.35(+3.55%)
Sep 21, 2017 9.750 10.15 9.750 9.850 2,050 +0.40(+4.23%)
Sep 20, 2017 10.20 10.20 9.450 9.450 7,072 -0.85(-8.25%)
Sep 19, 2017 10.49 10.49 10.00 10.30 61,216 -0.15(-1.44%)
Sep 18, 2017 10.10 10.50 10.07 10.45 10,912 +0.20(+1.95%)
Sep 15, 2017 10.00 10.25 10.00 10.25 36,639 +0.10(+0.99%)
Sep 14, 2017 10.15 10.15 10.08 10.15 2,693 +0.05(+0.50%)
Sep 13, 2017 10.15 10.15 10.10 10.10 4,769 +0.10(+1.00%)
Sep 12, 2017 10.10 10.10 10.00 10.00 22,054 -0.10(-0.99%)
Sep 11, 2017 9.900 10.15 9.900 10.10 11,206 -0.05(-0.49%)
Sep 08, 2017 9.700 10.15 9.700 10.15 3,208 +0.35(+3.57%)
Sep 07, 2017 10.00 10.00 9.600 9.800 12,039 -0.20(-2.00%)
Sep 06, 2017 9.750 10.10 9.750 10.00 2,909 +0.15(+1.52%)
Sep 05, 2017 9.750 10.80 9.750 9.850 7,734 -0.10(-1.01%)
Sep 01, 2017 9.852 10.20 9.800 9.950 8,272 +0.15(+1.53%)
Aug 31, 2017 9.950 10.00 9.800 9.800 3,779 +0.00(+0.00%)
Aug 30, 2017 10.05 10.05 9.750 9.800 1,537 -0.25(-2.49%)
Aug 29, 2017 10.30 10.30 9.750 10.05 12,597 -0.25(-2.43%)
Aug 28, 2017 10.10 10.45 10.10 10.30 8,151 +0.30(+3.00%)
Aug 25, 2017 10.25 10.50 9.930 10.00 3,748 +0.15(+1.52%)
Aug 24, 2017 10.00 10.00 9.850 9.850 2,878 +0.05(+0.51%)
Aug 23, 2017 10.15 10.50 9.300 9.800 11,326 -0.15(-1.51%)
Aug 22, 2017 10.50 10.90 9.650 9.950 7,590 +0.05(+0.51%)
Aug 21, 2017 9.950 10.60 9.800 9.900 8,582 +0.10(+1.02%)
Aug 18, 2017 9.800 9.800 9.555 9.800 1,887 +0.20(+2.08%)
Aug 17, 2017 10.05 10.50 9.600 9.600 5,107 -0.20(-2.04%)
Aug 16, 2017 9.700 9.950 9.430 9.800 4,635 +0.55(+5.95%)
Aug 15, 2017 9.650 9.650 9.250 9.250 4,470 -0.25(-2.63%)
Aug 14, 2017 8.400 9.500 8.400 9.500 6,167 +1.05(+12.43%)
Aug 11, 2017 8.350 8.700 8.350 8.450 11,367 +0.16(+1.89%)
Aug 10, 2017 8.293 8.293 8.293 8.293 100 +0.08(+0.98%)
Aug 09, 2017 8.250 8.250 8.200 8.213 1,404 -0.09(-1.05%)
Aug 08, 2017 8.300 8.300 8.300 8.300 162 -0.10(-1.19%)
Aug 07, 2017 8.450 8.450 8.350 8.400 1,661 +0.20(+2.44%)
Aug 04, 2017 8.200 8.250 8.160 8.200 2,888 -0.25(-2.96%)
Aug 03, 2017 8.450 8.450 8.450 8.450 287 +0.02(+0.30%)
Aug 02, 2017 8.131 8.425 8.000 8.425 2,351 -0.20(-2.33%)
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.