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 (%)
Dec 30, 2016 10.45 10.45 10.45 0 -0.30(-2.79%)
Dec 29, 2016 10.10 11.20 10.00 10.75 37,266 +0.75(+7.50%)
Dec 28, 2016 9.950 10.05 9.750 10.00 7,868 -0.05(-0.50%)
Dec 27, 2016 10.05 10.30 9.822 10.05 9,669 -0.10(-0.99%)
Dec 23, 2016 10.15 10.15 10.15 0 -0.25(-2.40%)
Dec 22, 2016 9.650 10.45 9.650 10.40 54,210 +0.60(+6.12%)
Dec 21, 2016 9.650 9.900 9.550 9.800 17,700 +0.30(+3.16%)
Dec 20, 2016 9.600 9.600 9.450 9.500 15,717 -0.15(-1.55%)
Dec 19, 2016 9.700 9.700 9.150 9.650 7,395 +0.10(+1.05%)
Dec 16, 2016 9.850 9.850 9.000 9.550 16,818 -0.05(-0.52%)
Dec 15, 2016 9.900 9.900 9.450 9.600 16,855 -0.10(-1.03%)
Dec 14, 2016 9.950 9.950 9.700 9.700 44,865 -0.10(-1.02%)
Dec 13, 2016 9.900 9.950 9.650 9.800 39,380 -0.10(-1.01%)
Dec 12, 2016 9.800 9.900 9.450 9.900 16,684 +0.25(+2.59%)
Dec 09, 2016 9.400 9.850 9.350 9.650 23,754 +0.40(+4.32%)
Dec 08, 2016 9.450 9.450 9.100 9.250 20,165 +0.10(+1.09%)
Dec 07, 2016 9.600 9.600 9.000 9.150 11,149 -0.05(-0.54%)
Dec 06, 2016 9.750 9.750 9.000 9.200 26,481 -0.25(-2.65%)
Dec 05, 2016 9.550 9.850 9.200 9.450 11,705 +0.10(+1.07%)
Dec 02, 2016 8.900 9.650 8.900 9.350 10,488 +0.35(+3.89%)
Dec 01, 2016 9.800 9.800 8.750 9.000 17,192 -0.20(-2.17%)
Nov 30, 2016 9.650 9.750 9.200 9.200 19,167 -0.40(-4.17%)
Nov 29, 2016 9.350 9.900 9.350 9.600 88,962 +0.15(+1.59%)
Nov 28, 2016 9.100 9.500 9.100 9.450 26,228 +0.45(+5.00%)
Nov 25, 2016 9.150 9.150 9.000 9.000 2,924 +0.00(+0.00%)
Nov 23, 2016 9.000 9.000 9.000 0 +0.45(+5.26%)
Nov 22, 2016 8.650 8.650 8.350 8.550 13,177 +0.05(+0.59%)
Nov 21, 2016 8.227 8.600 8.200 8.500 16,213 +0.20(+2.41%)
Nov 18, 2016 8.200 8.450 8.200 8.300 5,256 +0.00(+0.00%)
Nov 17, 2016 8.550 8.550 8.300 8.300 8,779 -0.20(-2.35%)
Nov 16, 2016 8.500 8.600 8.450 8.500 14,977 +0.05(+0.59%)
Nov 15, 2016 8.350 8.569 8.250 8.450 16,584 +0.15(+1.81%)
Nov 14, 2016 8.600 8.600 8.100 8.300 29,299 -0.20(-2.35%)
Nov 11, 2016 8.500 8.600 8.150 8.500 32,069 +0.10(+1.19%)
Nov 10, 2016 8.150 8.500 7.900 8.400 26,120 +0.20(+2.44%)
Nov 09, 2016 7.600 8.400 7.550 8.200 15,274 +0.55(+7.19%)
Nov 08, 2016 7.400 8.250 7.400 7.650 21,824 +0.15(+2.00%)
Nov 07, 2016 8.300 8.853 7.300 7.500 42,483 -0.60(-7.41%)
Nov 04, 2016 7.550 8.800 7.550 8.100 54,598 +0.35(+4.52%)
Nov 03, 2016 7.100 7.950 7.050 7.750 37,901 +0.75(+10.71%)
Nov 02, 2016 6.550 7.050 6.451 7.000 45,660 +0.65(+10.24%)
Nov 01, 2016 6.150 6.450 6.150 6.350 25,071 +0.20(+3.25%)
Oct 31, 2016 6.150 6.550 5.867 6.150 19,554 +0.37(+6.40%)
Oct 28, 2016 5.797 5.950 5.780 5.780 6,671 +0.02(+0.35%)
Oct 27, 2016 5.990 6.058 5.625 5.760 52,647 -0.11(-1.87%)
Oct 26, 2016 5.800 5.943 5.750 5.870 23,537 -0.05(-0.84%)
Oct 25, 2016 5.200 6.340 5.200 5.920 150,016 +0.76(+14.78%)
Oct 24, 2016 5.120 5.280 5.120 5.157 7,996 +0.05(+1.03%)
Oct 21, 2016 5.130 5.136 5.100 5.105 4,728 -0.05(-1.07%)
Oct 20, 2016 5.170 5.200 5.160 5.160 1,247 -0.11(-2.09%)
Oct 19, 2016 5.150 5.370 5.150 5.270 5,400 +0.12(+2.33%)
Oct 18, 2016 5.200 5.220 5.110 5.150 3,163 +0.04(+0.84%)
Oct 17, 2016 5.169 5.170 5.107 5.107 866 -0.08(-1.60%)
Oct 14, 2016 4.970 5.200 4.950 5.190 7,736 +0.26(+5.27%)
Oct 13, 2016 4.930 4.980 4.930 4.930 1,414 +0.02(+0.41%)
Oct 12, 2016 4.890 4.910 4.850 4.910 9,872 +0.06(+1.24%)
Oct 11, 2016 5.020 5.030 4.850 4.850 1,902 -0.17(-3.39%)
Oct 10, 2016 4.950 5.050 4.920 5.020 8,334 +0.13(+2.66%)
Oct 07, 2016 5.000 5.066 4.860 4.890 7,001 -0.16(-3.17%)
Oct 06, 2016 5.202 5.202 5.050 5.050 3,206 -0.07(-1.37%)
Oct 05, 2016 5.080 5.180 5.080 5.120 2,878 +0.08(+1.59%)
Oct 04, 2016 5.440 5.440 5.020 5.040 4,540 -0.34(-6.32%)
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.