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, 2020 14.00 14.11 13.50 13.94 71,531 -0.05(-0.36%)
Nov 27, 2020 14.10 14.19 13.50 13.99 11,800 -0.22(-1.55%)
Nov 25, 2020 14.62 14.67 14.04 14.21 30,400 -0.59(-3.99%)
Nov 24, 2020 14.95 15.19 14.49 14.80 94,796 +0.00(+0.00%)
Nov 23, 2020 12.88 15.33 12.88 14.80 148,391 +1.78(+13.67%)
Nov 20, 2020 12.39 13.29 12.35 13.02 110,700 +0.66(+5.34%)
Nov 19, 2020 12.17 12.36 11.69 12.36 38,458 +0.27(+2.23%)
Nov 18, 2020 12.30 12.62 12.06 12.09 54,655 -0.27(-2.18%)
Nov 17, 2020 11.98 12.54 11.51 12.36 55,312 +0.30(+2.49%)
Nov 16, 2020 12.37 12.71 11.90 12.06 70,458 -0.36(-2.90%)
Nov 13, 2020 12.30 12.60 12.19 12.42 21,300 +0.30(+2.48%)
Nov 12, 2020 12.09 12.14 11.81 12.12 33,543 -0.13(-1.06%)
Nov 11, 2020 12.41 12.41 11.94 12.25 39,261 -0.13(-1.05%)
Nov 10, 2020 13.12 13.17 12.14 12.38 49,511 -0.56(-4.33%)
Nov 09, 2020 12.17 13.64 12.17 12.94 126,266 +1.19(+10.13%)
Nov 06, 2020 12.14 12.14 11.75 11.75 37,200 -0.05(-0.42%)
Nov 05, 2020 11.24 11.96 11.16 11.80 20,845 +0.45(+3.96%)
Nov 04, 2020 11.36 11.74 11.23 11.35 16,673 -0.26(-2.24%)
Nov 03, 2020 11.64 11.78 11.38 11.61 20,918 +0.22(+1.93%)
Nov 02, 2020 11.61 11.73 11.04 11.39 31,630 +0.03(+0.26%)
Oct 30, 2020 11.56 11.56 11.14 11.36 22,500 -0.21(-1.82%)
Oct 29, 2020 11.27 11.68 11.22 11.57 19,691 +0.18(+1.58%)
Oct 28, 2020 11.77 11.96 11.31 11.39 21,307 -0.57(-4.77%)
Oct 27, 2020 12.26 12.26 11.90 11.96 10,595 -0.30(-2.45%)
Oct 26, 2020 12.35 12.35 11.81 12.26 27,530 -0.23(-1.84%)
Oct 23, 2020 12.20 12.90 12.20 12.49 47,800 +0.15(+1.22%)
Oct 22, 2020 12.11 12.45 11.91 12.34 24,556 +0.31(+2.58%)
Oct 21, 2020 12.44 12.44 12.03 12.03 10,543 -0.50(-3.99%)
Oct 20, 2020 12.14 12.59 11.97 12.53 29,027 +0.60(+5.03%)
Oct 19, 2020 12.43 12.63 11.93 11.93 22,687 -0.56(-4.48%)
Oct 16, 2020 12.51 12.92 12.27 12.49 26,200 -0.20(-1.58%)
Oct 15, 2020 12.05 12.82 12.05 12.69 23,223 +0.52(+4.27%)
Oct 14, 2020 12.41 12.52 12.10 12.17 36,645 -0.33(-2.64%)
Oct 13, 2020 12.57 12.68 12.47 12.50 22,584 -0.24(-1.88%)
Oct 12, 2020 12.47 12.84 12.47 12.74 32,658 +0.07(+0.55%)
Oct 09, 2020 12.58 12.77 12.32 12.67 31,900 +0.19(+1.52%)
Oct 08, 2020 12.85 12.85 11.57 12.48 31,159 -0.16(-1.27%)
Oct 07, 2020 11.85 12.76 11.64 12.64 69,695 +0.80(+6.76%)
Oct 06, 2020 11.96 12.12 11.71 11.84 84,106 +0.27(+2.33%)
Oct 05, 2020 11.59 11.81 11.33 11.57 21,309 +0.16(+1.40%)
Oct 02, 2020 11.54 12.31 11.25 11.41 35,200 -0.31(-2.65%)
Oct 01, 2020 11.88 12.01 11.59 11.72 99,837 -0.01(-0.09%)
Sep 30, 2020 12.03 12.17 11.60 11.73 49,278 -0.11(-0.93%)
Sep 29, 2020 11.78 12.13 11.39 11.84 68,229 -0.03(-0.25%)
Sep 28, 2020 11.84 12.23 11.75 11.87 38,670 +0.23(+1.98%)
Sep 25, 2020 11.23 11.86 11.14 11.64 44,900 +0.53(+4.77%)
Sep 24, 2020 11.35 11.73 11.06 11.11 95,899 -0.26(-2.29%)
Sep 23, 2020 11.87 12.32 11.36 11.37 115,873 -0.46(-3.89%)
Sep 22, 2020 12.56 12.56 11.80 11.83 113,400 -0.63(-5.06%)
Sep 21, 2020 12.84 13.14 12.17 12.46 115,835 -0.81(-6.10%)
Sep 18, 2020 12.56 13.58 11.81 13.27 457,800 +0.90(+7.28%)
Sep 17, 2020 12.62 13.99 12.30 12.37 116,366 -0.46(-3.59%)
Sep 16, 2020 12.28 13.75 12.21 12.83 94,558 +0.59(+4.82%)
Sep 15, 2020 11.78 12.30 11.58 12.24 64,667 +0.85(+7.46%)
Sep 14, 2020 11.52 11.71 11.21 11.39 96,338 -0.11(-0.96%)
Sep 11, 2020 11.89 11.90 11.30 11.50 80,700 -0.34(-2.87%)
Sep 10, 2020 11.76 11.91 11.65 11.84 60,009 +0.04(+0.34%)
Sep 09, 2020 12.11 12.16 11.47 11.80 58,501 -0.03(-0.25%)
Sep 08, 2020 12.46 12.46 11.51 11.83 49,788 -0.33(-2.71%)
Sep 04, 2020 13.00 13.00 11.17 12.16 133,300 -0.72(-5.59%)
Sep 03, 2020 12.93 12.93 12.41 12.88 35,932 -0.20(-1.53%)
Sep 02, 2020 12.69 13.12 11.86 13.08 53,136 +0.30(+2.35%)
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.