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 (%)
Nov 30, 2018 16.06 17.00 15.93 16.05 11,300 -0.16(-0.99%)
Nov 29, 2018 16.25 16.50 16.17 16.21 14,407 -0.38(-2.29%)
Nov 28, 2018 16.89 17.00 16.10 16.59 63,676 -0.05(-0.30%)
Nov 27, 2018 16.23 16.82 16.01 16.64 15,897 +0.10(+0.60%)
Nov 26, 2018 16.28 16.94 15.81 16.54 32,574 +0.29(+1.78%)
Nov 23, 2018 15.81 16.32 15.20 16.25 3,400 +0.06(+0.37%)
Nov 21, 2018 16.19 16.19 16.19 0 -0.31(-1.88%)
Nov 20, 2018 15.96 16.84 15.76 16.50 3,056 +0.30(+1.88%)
Nov 19, 2018 16.81 16.99 15.59 16.20 21,049 -0.34(-2.09%)
Nov 16, 2018 15.18 16.86 15.11 16.54 22,500 +1.47(+9.75%)
Nov 15, 2018 15.43 15.47 14.43 15.07 36,017 +0.55(+3.79%)
Nov 14, 2018 16.01 16.01 13.87 14.52 7,802 -0.80(-5.22%)
Nov 13, 2018 15.97 16.30 15.30 15.32 21,710 -0.47(-2.98%)
Nov 12, 2018 16.71 16.71 15.57 15.79 9,882 -0.65(-3.95%)
Nov 09, 2018 16.00 17.60 16.00 16.44 41,500 +0.24(+1.48%)
Nov 08, 2018 16.34 16.42 16.20 16.20 4,844 -0.17(-1.04%)
Nov 07, 2018 16.37 17.25 16.05 16.37 13,727 +0.02(+0.12%)
Nov 06, 2018 15.22 17.10 15.22 16.35 48,937 +0.49(+3.09%)
Nov 05, 2018 15.68 16.55 15.68 15.86 8,280 -0.58(-3.53%)
Nov 02, 2018 16.86 16.89 13.19 16.44 12,500 -0.35(-2.08%)
Nov 01, 2018 16.92 16.92 16.26 16.79 3,479 +0.19(+1.14%)
Oct 31, 2018 16.88 16.99 16.49 16.60 14,460 -0.16(-0.95%)
Oct 30, 2018 16.24 17.19 15.30 16.76 26,663 +0.41(+2.51%)
Oct 29, 2018 17.75 17.75 15.50 16.35 24,406 -1.22(-6.94%)
Oct 26, 2018 16.19 17.74 15.29 17.57 20,300 +1.22(+7.46%)
Oct 25, 2018 17.01 17.01 16.35 16.35 5,070 +0.04(+0.25%)
Oct 24, 2018 16.99 17.74 16.04 16.31 6,429 -0.48(-2.86%)
Oct 23, 2018 16.53 17.47 16.11 16.79 13,553 -0.19(-1.12%)
Oct 22, 2018 17.58 17.68 16.54 16.98 16,764 -0.68(-3.85%)
Oct 19, 2018 17.63 17.89 17.29 17.66 2,300 +0.06(+0.34%)
Oct 18, 2018 17.87 17.89 17.44 17.60 2,613 -0.28(-1.57%)
Oct 17, 2018 17.75 18.04 17.51 17.88 28,804 +0.05(+0.28%)
Oct 16, 2018 18.02 18.02 17.50 17.83 43,260 +0.40(+2.29%)
Oct 15, 2018 18.23 18.80 17.25 17.43 27,716 -1.00(-5.43%)
Oct 12, 2018 17.63 19.77 16.91 18.43 12,000 +1.01(+5.81%)
Oct 11, 2018 17.87 18.34 17.17 17.42 18,359 -0.57(-3.18%)
Oct 10, 2018 18.76 19.90 17.40 17.99 16,771 -0.77(-4.10%)
Oct 09, 2018 19.53 19.53 18.48 18.76 13,145 -0.99(-5.01%)
Oct 08, 2018 19.44 19.79 18.75 19.75 13,795 +0.17(+0.87%)
Oct 05, 2018 18.41 19.58 17.75 19.58 17,400 +1.39(+7.64%)
Oct 04, 2018 17.95 18.33 16.80 18.19 36,268 +0.22(+1.22%)
Oct 03, 2018 17.94 18.66 17.70 17.97 7,723 -0.19(-1.05%)
Oct 02, 2018 18.97 18.97 17.90 18.16 32,459 -0.82(-4.32%)
Oct 01, 2018 18.69 19.58 18.20 18.98 55,203 +0.48(+2.59%)
Sep 28, 2018 18.05 18.75 17.65 18.50 30,400 +0.40(+2.21%)
Sep 27, 2018 17.95 18.40 17.95 18.10 3,486 +0.10(+0.56%)
Sep 26, 2018 17.45 18.45 17.45 18.00 5,270 +0.50(+2.86%)
Sep 25, 2018 17.45 17.60 17.05 17.50 13,272 +0.05(+0.29%)
Sep 24, 2018 17.35 17.60 17.20 17.45 14,877 -0.20(-1.13%)
Sep 21, 2018 17.00 17.80 16.40 17.65 30,300 +0.70(+4.13%)
Sep 20, 2018 16.94 17.15 16.73 16.95 7,391 +0.10(+0.59%)
Sep 19, 2018 17.55 17.55 16.35 16.85 17,040 -0.80(-4.53%)
Sep 18, 2018 17.52 18.05 17.52 17.65 7,388 +0.00(+0.00%)
Sep 17, 2018 18.35 18.40 17.65 17.65 9,832 -0.70(-3.81%)
Sep 14, 2018 18.00 18.45 17.14 18.35 22,900 +0.40(+2.23%)
Sep 13, 2018 18.25 18.30 17.90 17.95 36,549 -0.20(-1.10%)
Sep 12, 2018 18.10 18.20 17.45 18.15 37,180 +0.00(+0.00%)
Sep 11, 2018 16.75 19.15 16.75 18.15 140,497 +2.30(+14.51%)
Sep 10, 2018 16.85 16.90 15.40 15.85 38,373 -0.90(-5.37%)
Sep 07, 2018 15.70 18.00 15.03 16.75 27,500 +1.00(+6.35%)
Sep 06, 2018 17.40 17.62 13.35 15.75 112,721 -2.40(-13.22%)
Sep 05, 2018 18.75 19.20 17.65 18.15 38,978 -1.15(-5.96%)
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.