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, 2019 24.25 24.97 23.71 23.73 30,868 -0.48(-1.98%)
Jul 30, 2019 23.64 24.59 23.60 24.21 38,682 +0.43(+1.81%)
Jul 29, 2019 24.02 24.24 23.51 23.78 33,403 +0.04(+0.17%)
Jul 26, 2019 23.59 24.57 23.53 23.74 33,400 +0.21(+0.89%)
Jul 25, 2019 24.23 24.85 22.86 23.53 52,378 -0.73(-3.01%)
Jul 24, 2019 23.43 24.71 23.02 24.26 74,568 +0.83(+3.54%)
Jul 23, 2019 22.76 23.78 22.62 23.43 48,350 +0.76(+3.35%)
Jul 22, 2019 22.02 22.85 21.65 22.67 87,374 +0.95(+4.37%)
Jul 19, 2019 22.53 22.90 21.72 21.72 52,000 -0.88(-3.89%)
Jul 18, 2019 22.45 22.82 21.76 22.60 26,587 +0.03(+0.13%)
Jul 17, 2019 22.95 23.74 22.51 22.57 40,768 -0.32(-1.40%)
Jul 16, 2019 23.07 24.18 22.80 22.89 69,301 -0.38(-1.63%)
Jul 15, 2019 23.57 24.60 22.77 23.27 49,022 -0.54(-2.27%)
Jul 12, 2019 25.77 25.80 23.23 23.81 125,000 -2.04(-7.89%)
Jul 11, 2019 26.23 26.23 25.21 25.85 41,394 -0.29(-1.11%)
Jul 10, 2019 26.55 26.55 25.88 26.14 83,816 -0.27(-1.02%)
Jul 09, 2019 26.35 26.54 25.56 26.41 52,469 +0.20(+0.76%)
Jul 08, 2019 25.85 26.36 25.43 26.21 61,100 +0.28(+1.08%)
Jul 05, 2019 25.62 26.16 25.23 25.93 46,600 +0.29(+1.13%)
Jul 03, 2019 25.57 25.70 25.09 25.64 37,900 +0.23(+0.91%)
Jul 02, 2019 27.00 27.00 24.99 25.41 69,758 -1.55(-5.75%)
Jul 01, 2019 25.42 27.54 24.87 26.96 86,162 +1.54(+6.06%)
Jun 28, 2019 24.18 25.50 24.18 25.42 887,300 +1.32(+5.48%)
Jun 27, 2019 23.84 24.49 23.62 24.10 41,366 +0.21(+0.88%)
Jun 26, 2019 24.75 24.75 23.64 23.89 37,733 -0.99(-3.98%)
Jun 25, 2019 24.99 24.99 24.55 24.88 38,335 +0.13(+0.53%)
Jun 24, 2019 25.00 25.38 24.36 24.75 79,362 -0.59(-2.33%)
Jun 21, 2019 24.26 25.50 23.49 25.34 140,500 +1.08(+4.45%)
Jun 20, 2019 23.98 24.42 23.54 24.26 50,021 +0.48(+2.02%)
Jun 19, 2019 23.14 23.85 22.80 23.78 35,698 +0.56(+2.41%)
Jun 18, 2019 24.29 24.50 22.69 23.22 44,667 -1.16(-4.76%)
Jun 17, 2019 25.01 25.23 24.14 24.38 35,272 -0.75(-2.98%)
Jun 14, 2019 25.60 25.60 24.61 25.13 22,400 -0.45(-1.76%)
Jun 13, 2019 24.50 25.60 23.97 25.58 52,325 +0.98(+3.98%)
Jun 12, 2019 24.34 24.89 23.70 24.60 60,020 +0.64(+2.67%)
Jun 11, 2019 24.66 24.66 23.54 23.96 26,552 -0.55(-2.24%)
Jun 10, 2019 25.10 26.41 24.24 24.51 67,693 -0.99(-3.88%)
Jun 07, 2019 24.58 25.50 24.35 25.50 34,900 +1.09(+4.47%)
Jun 06, 2019 25.37 25.50 23.38 24.41 79,920 -0.91(-3.59%)
Jun 05, 2019 24.75 25.75 24.52 25.32 217,770 +0.33(+1.32%)
Jun 04, 2019 23.00 25.00 22.64 24.99 146,678 +2.13(+9.32%)
Jun 03, 2019 22.53 23.43 22.42 22.86 121,155 +0.48(+2.14%)
May 31, 2019 21.72 22.38 21.21 22.38 33,300 +0.43(+1.96%)
May 30, 2019 21.68 22.00 21.31 21.95 20,419 +0.33(+1.53%)
May 29, 2019 21.45 21.70 21.22 21.62 20,971 +0.03(+0.14%)
May 28, 2019 21.71 21.71 20.77 21.59 43,142 -0.03(-0.14%)
May 24, 2019 21.17 21.74 20.76 21.62 29,700 +0.95(+4.60%)
May 23, 2019 21.05 21.19 20.15 20.67 18,150 -0.38(-1.81%)
May 22, 2019 21.15 21.36 20.64 21.05 57,612 +0.00(+0.00%)
May 21, 2019 19.98 21.37 19.58 21.05 43,280 +1.05(+5.25%)
May 20, 2019 19.16 20.20 19.16 20.00 25,803 +0.58(+2.99%)
May 17, 2019 19.80 19.80 19.29 19.42 12,000 -0.58(-2.90%)
May 16, 2019 19.50 20.16 19.50 20.00 19,227 +0.59(+3.04%)
May 15, 2019 18.99 19.45 18.63 19.41 35,374 +0.42(+2.21%)
May 14, 2019 18.72 19.19 18.70 18.99 66,676 +0.28(+1.50%)
May 13, 2019 18.50 18.99 18.12 18.71 74,111 +0.01(+0.05%)
May 10, 2019 18.18 19.50 18.13 18.70 37,000 +0.53(+2.92%)
May 09, 2019 17.57 19.27 17.41 18.17 138,248 +0.60(+3.41%)
May 08, 2019 17.14 18.00 17.14 17.57 63,070 +0.42(+2.45%)
May 07, 2019 17.06 17.53 17.06 17.15 40,795 +0.07(+0.41%)
May 06, 2019 17.40 17.55 16.94 17.08 30,033 -0.22(-1.27%)
May 03, 2019 17.05 17.55 16.45 17.30 130,000 +0.65(+3.90%)
May 02, 2019 16.95 17.14 16.41 16.65 35,925 -0.31(-1.83%)
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.