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, 2018 17.00 17.75 16.38 16.38 35,324 -0.48(-2.82%)
Jul 30, 2018 16.85 17.09 16.20 16.85 35,084 -0.10(-0.59%)
Jul 27, 2018 17.05 17.05 16.64 16.95 8,700 -0.05(-0.29%)
Jul 26, 2018 17.70 17.95 16.63 17.00 45,283 -0.50(-2.86%)
Jul 25, 2018 16.15 17.95 15.55 17.50 90,862 +1.60(+10.06%)
Jul 24, 2018 15.45 16.63 15.29 15.90 101,874 +0.70(+4.61%)
Jul 23, 2018 13.40 15.40 13.40 15.20 48,247 +1.70(+12.59%)
Jul 20, 2018 13.25 13.65 13.25 13.50 2,649 +0.30(+2.27%)
Jul 19, 2018 13.60 13.60 13.15 13.20 9,192 -0.30(-2.22%)
Jul 18, 2018 13.40 13.80 13.36 13.50 13,103 +0.15(+1.12%)
Jul 17, 2018 13.05 13.50 13.04 13.35 9,314 +0.40(+3.09%)
Jul 16, 2018 13.20 13.20 12.91 12.95 14,430 -0.05(-0.38%)
Jul 13, 2018 12.95 13.29 12.95 13.00 3,328 +0.00(+0.00%)
Jul 12, 2018 13.30 13.50 13.00 13.00 1,634 -0.25(-1.89%)
Jul 11, 2018 13.40 13.40 13.25 13.25 2,147 +0.10(+0.76%)
Jul 10, 2018 13.10 13.30 13.07 13.15 18,660 -0.15(-1.13%)
Jul 09, 2018 13.10 13.60 13.10 13.30 18,391 +0.25(+1.92%)
Jul 06, 2018 13.25 13.25 13.05 13.05 2,729 -0.20(-1.51%)
Jul 05, 2018 13.25 13.25 13.00 13.25 8,916 +0.04(+0.30%)
Jul 03, 2018 13.21 13.21 13.21 0 +0.41(+3.20%)
Jul 02, 2018 12.20 13.10 12.20 12.80 5,770 +0.40(+3.23%)
Jun 29, 2018 12.85 12.85 12.35 12.40 4,462 -0.25(-1.98%)
Jun 28, 2018 12.90 12.90 12.30 12.65 8,235 -0.10(-0.78%)
Jun 27, 2018 12.75 12.80 12.62 12.75 5,093 -0.05(-0.39%)
Jun 26, 2018 13.10 13.10 12.50 12.80 7,709 -0.10(-0.78%)
Jun 25, 2018 13.35 13.45 12.90 12.90 2,482 -0.55(-4.09%)
Jun 22, 2018 13.01 13.50 12.93 13.45 24,043 +0.25(+1.89%)
Jun 21, 2018 12.95 13.30 12.95 13.20 6,324 +0.60(+4.76%)
Jun 20, 2018 13.05 13.05 12.60 12.60 9,966 -0.35(-2.70%)
Jun 19, 2018 13.35 13.35 12.75 12.95 8,253 -0.10(-0.77%)
Jun 18, 2018 13.00 13.05 12.85 13.05 17,931 -0.05(-0.38%)
Jun 15, 2018 13.35 12.90 13.10 21,429 +0.05(+0.38%)
Jun 14, 2018 12.60 13.05 12.60 13.05 23,835 +0.10(+0.77%)
Jun 13, 2018 12.90 12.95 12.75 12.95 12,989 +0.20(+1.57%)
Jun 12, 2018 12.70 12.84 12.61 12.75 5,422 -0.15(-1.16%)
Jun 11, 2018 13.30 13.30 12.70 12.90 6,746 -0.20(-1.53%)
Jun 08, 2018 13.00 13.25 12.35 13.10 15,023 +0.60(+4.80%)
Jun 07, 2018 12.60 12.85 12.20 12.50 41,148 +0.00(+0.00%)
Jun 06, 2018 13.10 13.25 12.50 12.50 12,680 -0.45(-3.47%)
Jun 05, 2018 12.10 13.25 12.00 12.95 74,720 +0.95(+7.92%)
Jun 04, 2018 12.20 12.20 11.67 12.00 12,845 -0.20(-1.64%)
Jun 01, 2018 12.20 12.25 11.70 12.20 12,571 +0.00(+0.00%)
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%)
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.