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 (%)
Jul 31, 2015 9.277 9.480 9.190 9.250 3,507 +0.04(+0.43%)
Jul 30, 2015 9.300 9.300 9.210 9.210 2,859 -0.06(-0.65%)
Jul 29, 2015 9.230 9.300 9.040 9.270 7,480 +0.11(+1.20%)
Jul 28, 2015 9.010 9.260 8.830 9.160 9,000 -0.01(-0.11%)
Jul 27, 2015 8.980 9.207 8.850 9.170 5,520 +0.17(+1.89%)
Jul 24, 2015 9.010 9.010 8.920 9.000 15,813 -0.06(-0.66%)
Jul 23, 2015 9.180 9.330 8.910 9.060 7,132 -0.14(-1.52%)
Jul 22, 2015 9.630 9.630 9.054 9.200 5,060 -0.27(-2.88%)
Jul 21, 2015 9.040 9.473 9.040 9.473 3,195 +0.52(+5.84%)
Jul 20, 2015 8.980 9.170 8.880 8.950 5,251 -0.11(-1.21%)
Jul 17, 2015 8.910 9.060 8.850 9.060 13,328 +0.37(+4.26%)
Jul 16, 2015 8.610 8.760 8.460 8.690 14,245 +0.23(+2.72%)
Jul 15, 2015 8.620 8.890 8.200 8.460 17,687 -0.15(-1.74%)
Jul 14, 2015 8.912 8.940 8.590 8.610 20,884 -0.16(-1.82%)
Jul 13, 2015 8.980 8.990 8.730 8.770 7,345 -0.18(-2.01%)
Jul 10, 2015 9.050 9.150 8.940 8.950 14,807 -0.03(-0.33%)
Jul 09, 2015 8.940 9.050 8.940 8.980 8,830 +0.04(+0.45%)
Jul 08, 2015 8.940 8.950 8.895 8.940 4,049 -0.06(-0.67%)
Jul 07, 2015 8.900 9.130 8.850 9.000 56,788 +0.16(+1.81%)
Jul 06, 2015 8.750 8.900 8.700 8.840 37,043 +0.03(+0.34%)
Jul 02, 2015 8.890 8.810 8.810 8.810 39,200 -0.16(-1.78%)
Jul 01, 2015 9.610 9.797 8.970 8.970 23,016 -0.53(-5.58%)
Jun 30, 2015 9.830 10.06 9.500 9.500 15,989 -0.25(-2.56%)
Jun 29, 2015 10.01 10.14 9.550 9.750 24,290 -0.34(-3.37%)
Jun 26, 2015 10.50 10.50 9.830 10.09 14,632 -0.42(-4.00%)
Jun 25, 2015 10.75 10.90 10.51 10.51 15,199 -0.40(-3.67%)
Jun 24, 2015 10.90 11.01 10.73 10.91 9,453 -0.10(-0.91%)
Jun 23, 2015 10.95 11.01 10.86 11.01 2,345 +0.14(+1.29%)
Jun 22, 2015 11.02 11.02 10.86 10.87 6,656 +0.02(+0.18%)
Jun 19, 2015 10.96 11.05 10.85 10.85 5,775 -0.12(-1.09%)
Jun 18, 2015 11.00 11.09 10.73 10.97 3,454 +0.22(+2.05%)
Jun 17, 2015 10.76 11.08 10.72 10.75 3,839 +0.01(+0.09%)
Jun 16, 2015 11.07 11.07 10.74 10.74 5,215 -0.24(-2.19%)
Jun 15, 2015 11.19 11.19 10.90 10.98 4,877 -0.14(-1.26%)
Jun 12, 2015 10.90 11.24 10.90 11.12 2,528 +0.14(+1.28%)
Jun 11, 2015 10.95 11.24 10.94 10.98 3,499 +0.00(+0.00%)
Jun 10, 2015 10.76 11.00 10.75 10.98 6,710 +0.23(+2.14%)
Jun 09, 2015 10.80 10.94 10.75 10.75 7,036 -0.08(-0.74%)
Jun 08, 2015 10.94 10.97 10.78 10.83 8,588 +0.03(+0.28%)
Jun 05, 2015 11.06 11.06 10.75 10.80 12,049 +0.01(+0.09%)
Jun 04, 2015 11.00 11.02 10.74 10.79 52,747 -0.07(-0.64%)
Jun 03, 2015 11.31 11.31 10.81 10.86 14,934 -0.19(-1.72%)
Jun 02, 2015 11.16 11.30 11.00 11.05 7,799 +0.04(+0.36%)
Jun 01, 2015 11.04 11.14 11.00 11.01 6,252 +0.11(+1.01%)
May 29, 2015 11.37 11.45 10.82 10.90 21,479 -0.47(-4.13%)
May 28, 2015 11.63 11.90 11.24 11.37 13,596 -0.28(-2.40%)
May 27, 2015 11.80 12.08 11.61 11.65 7,911 -0.22(-1.85%)
May 26, 2015 11.80 12.09 11.72 11.87 7,223 +0.14(+1.19%)
May 22, 2015 11.76 11.73 11.73 11.73 4,600 -0.05(-0.42%)
May 21, 2015 11.56 12.20 11.56 11.78 7,612 -0.02(-0.17%)
May 20, 2015 12.19 12.27 11.74 11.80 9,593 -0.48(-3.91%)
May 19, 2015 12.24 12.49 12.05 12.28 8,919 -0.04(-0.32%)
May 18, 2015 12.60 12.60 12.32 12.32 4,671 -0.24(-1.91%)
May 15, 2015 13.10 13.11 12.31 12.56 7,313 -0.21(-1.61%)
May 14, 2015 12.30 13.20 11.80 12.77 15,116 +0.25(+1.96%)
May 13, 2015 13.34 13.34 12.50 12.52 2,165 +0.10(+0.81%)
May 12, 2015 12.50 12.82 12.16 12.42 17,350 +0.11(+0.89%)
May 11, 2015 12.57 12.57 12.25 12.31 4,301 -0.29(-2.30%)
May 08, 2015 13.17 13.29 12.00 12.60 42,338 -0.57(-4.33%)
May 07, 2015 13.38 13.38 13.10 13.17 7,821 +0.03(+0.23%)
May 06, 2015 13.16 13.20 13.14 13.14 1,575 +0.00(+0.00%)
May 05, 2015 13.16 13.41 13.10 13.14 8,143 -0.04(-0.30%)
May 04, 2015 13.35 13.35 13.17 13.18 4,376 +0.06(+0.46%)
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.