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 (%)
May 31, 2018 12.15 12.30 12.15 12.20 1,925 -0.10(-0.81%)
May 30, 2018 12.40 12.45 12.30 12.30 6,118 +0.05(+0.41%)
May 29, 2018 12.75 12.75 12.25 12.25 9,327 -0.50(-3.92%)
May 25, 2018 12.75 12.75 12.75 0 +0.10(+0.79%)
May 24, 2018 12.60 12.65 12.55 12.65 17,623 +0.05(+0.40%)
May 23, 2018 12.65 12.65 12.45 12.60 3,597 +0.00(+0.00%)
May 22, 2018 12.30 12.60 12.30 12.60 5,070 +0.20(+1.61%)
May 21, 2018 12.20 12.50 12.20 12.40 7,379 +0.05(+0.40%)
May 18, 2018 12.50 12.50 12.21 12.35 5,970 +0.20(+1.65%)
May 17, 2018 12.00 12.45 11.90 12.15 33,911 +0.15(+1.25%)
May 16, 2018 11.75 12.20 11.60 12.00 12,682 +0.49(+4.30%)
May 15, 2018 11.65 11.85 11.51 11.51 2,942 -0.19(-1.67%)
May 14, 2018 11.75 11.90 11.25 11.70 11,323 -0.20(-1.68%)
May 11, 2018 12.10 12.85 11.90 11.90 15,522 -0.20(-1.65%)
May 10, 2018 11.35 12.10 11.30 12.10 22,660 +0.85(+7.56%)
May 09, 2018 11.50 11.50 10.85 11.25 27,864 -0.45(-3.85%)
May 08, 2018 10.50 11.70 10.45 11.70 39,609 +1.60(+15.84%)
May 07, 2018 10.30 10.30 10.10 10.10 7,991 -0.30(-2.88%)
May 04, 2018 9.850 10.40 9.850 10.40 14,224 +0.60(+6.12%)
May 03, 2018 9.950 9.995 9.650 9.800 16,197 -0.12(-1.26%)
May 02, 2018 11.00 11.00 9.850 9.925 35,347 -1.07(-9.77%)
May 01, 2018 10.90 11.00 10.85 11.00 18,429 +0.00(+0.00%)
Apr 30, 2018 11.00 11.00 10.95 11.00 22,372 -0.05(-0.45%)
Apr 27, 2018 11.05 11.10 10.90 11.05 4,646 +0.10(+0.91%)
Apr 26, 2018 11.20 11.20 10.95 10.95 14,988 -0.05(-0.45%)
Apr 25, 2018 10.95 11.10 10.90 11.00 3,570 +0.05(+0.42%)
Apr 23, 2018 10.95 10.95 10.95 253 +0.00(+0.04%)
Apr 20, 2018 10.80 10.95 10.71 10.95 5,359 -0.05(-0.45%)
Apr 19, 2018 11.00 11.00 10.65 11.00 1,769 +0.10(+0.92%)
Apr 18, 2018 11.05 11.10 10.80 10.90 4,882 -0.25(-2.24%)
Apr 17, 2018 11.40 11.40 11.15 11.15 5,996 -0.30(-2.62%)
Apr 16, 2018 11.50 11.50 11.25 11.45 11,598 -0.05(-0.43%)
Apr 13, 2018 10.50 11.50 10.50 11.50 30,602 +0.85(+7.98%)
Apr 12, 2018 10.20 10.70 10.20 10.65 3,422 +0.70(+7.04%)
Apr 11, 2018 10.10 10.25 9.950 9.950 13,011 +0.00(+0.00%)
Apr 10, 2018 10.25 10.25 9.875 9.950 510 +0.00(+0.00%)
Apr 09, 2018 10.00 10.10 9.950 9.950 16,980 +0.05(+0.51%)
Apr 06, 2018 9.550 10.15 9.550 9.900 35,105 +0.15(+1.54%)
Apr 05, 2018 10.00 10.00 9.750 9.750 1,758 -0.50(-4.88%)
Apr 04, 2018 10.25 10.25 9.900 10.25 723 +0.35(+3.54%)
Apr 03, 2018 10.00 10.00 9.840 9.900 1,082 -0.30(-2.94%)
Apr 02, 2018 9.700 10.40 9.650 10.20 12,409 +0.05(+0.49%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Mar 28, 2018 10.05 10.05 10.00 10.05 1,842 +0.35(+3.61%)
Mar 27, 2018 9.650 10.05 9.650 9.700 496 -0.25(-2.51%)
Mar 26, 2018 9.750 9.950 9.550 9.950 8,375 -0.05(-0.50%)
Mar 23, 2018 10.10 10.15 10.00 10.00 4,670 -0.15(-1.48%)
Mar 22, 2018 10.25 10.25 10.10 10.15 2,833 -0.05(-0.49%)
Mar 21, 2018 10.24 10.30 10.20 10.20 1,317 -0.05(-0.49%)
Mar 20, 2018 10.25 10.35 10.25 10.25 4,824 -0.15(-1.44%)
Mar 19, 2018 10.05 10.40 10.04 10.40 9,701 +0.05(+0.48%)
Mar 16, 2018 9.900 10.35 9.900 10.35 15,784 +0.30(+2.99%)
Mar 15, 2018 9.950 10.05 9.950 10.05 4,617 +0.05(+0.50%)
Mar 14, 2018 10.10 10.10 9.908 10.00 968 +0.00(+0.00%)
Mar 13, 2018 10.15 10.15 10.00 10.00 3,013 -0.05(-0.50%)
Mar 12, 2018 10.00 10.20 9.950 10.05 10,774 +0.05(+0.50%)
Mar 09, 2018 9.940 10.00 9.933 10.00 5,094 +0.05(+0.50%)
Mar 08, 2018 10.15 10.15 9.950 9.950 5,786 -0.05(-0.50%)
Mar 07, 2018 10.15 10.15 10.00 10.00 13,359 -0.20(-1.96%)
Mar 06, 2018 10.00 10.50 10.00 10.20 36,995 +0.35(+3.55%)
Mar 05, 2018 9.800 10.00 9.750 9.850 8,927 +0.05(+0.51%)
Mar 02, 2018 9.850 9.900 9.700 9.800 4,729 -0.05(-0.51%)
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.