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 29, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Dec 28, 2017 9.950 9.950 9.600 9.600 4,682 -0.08(-0.78%)
Dec 27, 2017 9.600 9.710 9.550 9.675 31,699 -0.06(-0.57%)
Dec 26, 2017 9.450 9.850 9.450 9.730 15,783 +0.18(+1.89%)
Dec 22, 2017 9.250 9.700 9.250 9.550 13,326 +0.25(+2.69%)
Dec 21, 2017 9.200 9.600 9.060 9.300 11,679 +0.05(+0.54%)
Dec 20, 2017 9.350 9.595 9.250 9.250 8,959 -0.05(-0.54%)
Dec 19, 2017 9.550 9.667 9.300 9.300 3,419 -0.35(-3.63%)
Dec 18, 2017 9.550 10.00 9.475 9.650 16,150 +0.00(+0.00%)
Dec 15, 2017 9.700 9.900 9.495 9.650 10,456 +0.00(+0.00%)
Dec 14, 2017 9.550 9.800 9.550 9.650 10,378 +0.00(+0.00%)
Dec 13, 2017 9.500 9.800 9.500 9.650 3,682 +0.05(+0.52%)
Dec 12, 2017 9.600 9.950 9.600 9.600 3,297 -0.15(-1.54%)
Dec 11, 2017 9.850 10.50 9.300 9.750 6,527 -0.25(-2.50%)
Dec 08, 2017 9.650 10.05 9.650 10.00 4,923 +0.25(+2.56%)
Dec 07, 2017 9.900 10.10 9.700 9.750 2,746 -0.25(-2.50%)
Dec 06, 2017 10.18 10.60 10.00 10.00 4,910 -0.20(-1.96%)
Dec 05, 2017 10.25 10.70 9.900 10.20 12,852 -0.05(-0.49%)
Dec 04, 2017 10.60 10.60 10.25 10.25 9,442 -0.55(-5.09%)
Dec 01, 2017 10.60 10.85 10.60 10.80 2,238 +0.10(+0.93%)
Nov 30, 2017 10.45 10.90 10.45 10.70 5,959 +0.20(+1.90%)
Nov 29, 2017 10.50 10.50 10.50 10.50 6,627 -0.05(-0.47%)
Nov 28, 2017 10.85 10.85 10.55 10.55 4,152 -0.40(-3.65%)
Nov 27, 2017 10.80 11.00 10.70 10.95 10,435 +0.20(+1.86%)
Nov 24, 2017 10.60 10.75 10.60 10.75 6,292 +0.18(+1.65%)
Nov 22, 2017 10.50 10.60 10.50 10.57 3,252 +0.02(+0.24%)
Nov 21, 2017 10.53 10.60 10.53 10.55 12,112 +0.00(+0.00%)
Nov 20, 2017 10.55 10.55 10.50 10.55 6,936 +0.00(+0.00%)
Nov 17, 2017 10.55 10.55 10.50 10.55 7,457 +0.02(+0.16%)
Nov 16, 2017 10.40 10.53 10.40 10.53 3,967 +0.23(+2.26%)
Nov 15, 2017 10.50 10.50 10.30 10.30 982 -0.10(-0.96%)
Nov 14, 2017 10.40 10.55 10.40 10.40 6,756 -0.05(-0.48%)
Nov 13, 2017 10.60 10.60 10.45 10.45 8,347 -0.30(-2.79%)
Nov 10, 2017 10.60 11.00 10.60 10.75 27,024 +0.20(+1.90%)
Nov 09, 2017 10.50 10.80 10.30 10.55 8,035 +0.05(+0.48%)
Nov 08, 2017 10.30 10.55 10.30 10.50 6,520 +0.07(+0.71%)
Nov 07, 2017 10.60 10.75 10.10 10.43 8,259 -0.05(-0.51%)
Nov 06, 2017 10.45 10.60 10.40 10.48 10,063 +0.13(+1.26%)
Nov 03, 2017 10.45 10.45 10.30 10.35 2,041 +0.12(+1.22%)
Nov 02, 2017 10.29 10.47 10.20 10.22 29,480 -0.03(-0.24%)
Nov 01, 2017 10.18 10.30 10.10 10.25 5,799 +0.05(+0.49%)
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%)
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.