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 (%)
Mar 31, 2017 11.72 11.80 11.72 11.80 11,995 +0.05(+0.43%)
Mar 30, 2017 11.75 11.75 11.75 11.75 423 +0.00(+0.00%)
Mar 29, 2017 11.65 11.80 11.65 11.75 5,146 -0.05(-0.42%)
Mar 28, 2017 11.80 12.00 11.76 11.80 2,739 -0.05(-0.42%)
Mar 27, 2017 11.86 12.00 11.80 11.85 9,833 +0.06(+0.49%)
Mar 24, 2017 11.75 11.79 11.75 11.79 321 -0.06(-0.49%)
Mar 23, 2017 11.95 11.95 11.60 11.85 5,934 +0.10(+0.85%)
Mar 21, 2017 11.75 11.75 11.75 142 +0.00(+0.00%)
Mar 20, 2017 11.75 11.95 11.60 11.75 3,516 +0.20(+1.73%)
Mar 17, 2017 11.70 11.95 11.55 11.55 21,950 -0.05(-0.43%)
Mar 16, 2017 11.74 11.85 11.60 11.60 6,908 -0.05(-0.43%)
Mar 15, 2017 11.55 12.00 11.55 11.65 16,210 +0.05(+0.43%)
Mar 14, 2017 11.60 11.75 11.55 11.60 12,743 +0.00(+0.00%)
Mar 13, 2017 11.55 11.60 11.36 11.60 8,379 +0.25(+2.20%)
Mar 10, 2017 11.00 11.55 11.00 11.35 9,395 +0.35(+3.18%)
Mar 09, 2017 10.70 11.05 10.62 11.00 15,447 +0.25(+2.33%)
Mar 08, 2017 10.65 10.75 10.51 10.75 5,303 +0.10(+0.94%)
Mar 07, 2017 10.15 10.65 10.15 10.65 8,317 +0.56(+5.55%)
Mar 06, 2017 10.12 10.15 10.09 10.09 567 -0.04(-0.35%)
Mar 03, 2017 10.25 10.35 10.00 10.12 8,322 +0.07(+0.75%)
Mar 02, 2017 10.00 10.10 10.00 10.05 1,291 +0.00(+0.00%)
Mar 01, 2017 10.00 10.15 10.00 10.05 8,065 +0.05(+0.50%)
Feb 28, 2017 10.10 10.30 10.00 10.00 7,303 -0.30(-2.91%)
Feb 27, 2017 10.00 10.30 9.900 10.30 5,093 +0.45(+4.57%)
Feb 24, 2017 9.800 10.07 9.800 9.850 8,608 -0.10(-1.01%)
Feb 23, 2017 9.600 9.950 9.600 9.950 12,621 +0.40(+4.19%)
Feb 22, 2017 9.500 9.600 9.300 9.550 6,502 -0.05(-0.52%)
Feb 21, 2017 9.550 9.650 9.500 9.600 7,466 -0.01(-0.05%)
Feb 17, 2017 9.605 9.605 9.605 0 +0.30(+3.28%)
Feb 16, 2017 9.275 9.500 9.200 9.300 5,433 -0.20(-2.11%)
Feb 15, 2017 9.500 9.650 9.250 9.500 6,130 +0.00(+0.00%)
Feb 14, 2017 9.750 10.04 9.050 9.500 42,641 -0.53(-5.24%)
Feb 13, 2017 10.75 10.78 9.800 10.03 59,701 -0.82(-7.60%)
Feb 10, 2017 10.95 11.20 10.75 10.85 24,430 -0.15(-1.36%)
Feb 09, 2017 11.15 11.25 11.00 11.00 26,944 -0.05(-0.45%)
Feb 08, 2017 11.00 11.10 11.00 11.05 8,581 -0.05(-0.45%)
Feb 07, 2017 10.85 11.22 10.80 11.10 3,614 +0.05(+0.45%)
Feb 06, 2017 10.90 11.50 10.90 11.05 30,700 -0.15(-1.34%)
Feb 03, 2017 11.30 11.40 11.05 11.20 5,623 +0.05(+0.45%)
Feb 02, 2017 10.80 11.15 10.68 11.15 10,727 +0.40(+3.72%)
Feb 01, 2017 10.65 10.75 10.60 10.75 19,897 +0.15(+1.42%)
Jan 31, 2017 10.80 10.90 10.60 10.60 112,683 -0.20(-1.85%)
Jan 30, 2017 10.90 10.95 10.75 10.80 6,917 -0.07(-0.69%)
Jan 27, 2017 10.85 11.05 10.85 10.88 3,639 +0.03(+0.23%)
Jan 26, 2017 11.10 11.13 10.85 10.85 10,156 -0.30(-2.69%)
Jan 25, 2017 11.25 11.40 11.15 11.15 6,951 -0.15(-1.33%)
Jan 24, 2017 11.35 11.35 11.15 11.30 7,494 -0.10(-0.88%)
Jan 23, 2017 11.20 11.40 10.80 11.40 22,452 +0.33(+2.93%)
Jan 20, 2017 10.95 11.07 10.80 11.07 2,912 +0.27(+2.55%)
Jan 19, 2017 10.75 11.20 10.75 10.80 12,466 -0.25(-2.26%)
Jan 18, 2017 10.60 11.05 10.60 11.05 6,795 +0.00(+0.00%)
Jan 17, 2017 11.05 11.05 10.80 11.05 5,208 -0.05(-0.45%)
Jan 13, 2017 11.10 11.10 11.10 0 +0.20(+1.83%)
Jan 12, 2017 10.85 11.00 10.50 10.90 18,134 +0.10(+0.93%)
Jan 11, 2017 10.85 10.95 10.35 10.80 34,198 +0.15(+1.41%)
Jan 10, 2017 10.77 10.88 10.65 10.65 3,255 +0.05(+0.47%)
Jan 09, 2017 10.45 10.75 10.45 10.60 1,330 +0.25(+2.42%)
Jan 06, 2017 10.55 10.70 10.20 10.35 6,627 -0.30(-2.82%)
Jan 05, 2017 10.20 10.80 10.20 10.65 10,983 +0.60(+5.97%)
Jan 04, 2017 10.13 10.44 10.05 10.05 9,435 -0.05(-0.50%)
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.