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, 2020 12.55 12.55 12.00 12.43 59,300 -0.17(-1.35%)
Jul 30, 2020 12.05 12.76 12.03 12.60 46,662 +0.30(+2.44%)
Jul 29, 2020 12.18 12.47 12.08 12.30 67,420 +0.26(+2.16%)
Jul 28, 2020 12.19 12.64 11.95 12.04 75,398 -0.32(-2.59%)
Jul 27, 2020 13.13 13.49 12.22 12.36 108,932 -0.81(-6.15%)
Jul 24, 2020 13.42 13.49 13.00 13.17 39,300 -0.41(-3.02%)
Jul 23, 2020 13.82 14.22 13.50 13.58 39,884 -0.33(-2.37%)
Jul 22, 2020 13.81 14.18 13.80 13.91 57,294 +0.10(+0.72%)
Jul 21, 2020 13.80 14.02 13.57 13.81 77,390 +0.19(+1.40%)
Jul 20, 2020 13.85 14.10 13.38 13.62 82,488 -0.27(-1.94%)
Jul 17, 2020 14.06 14.22 13.69 13.89 73,700 -0.15(-1.07%)
Jul 16, 2020 14.29 14.56 13.90 14.04 82,667 -0.40(-2.77%)
Jul 15, 2020 13.70 14.59 13.70 14.44 97,231 +0.88(+6.49%)
Jul 14, 2020 14.18 14.23 13.08 13.56 94,197 -0.59(-4.17%)
Jul 13, 2020 14.35 14.77 13.76 14.15 169,716 +0.11(+0.78%)
Jul 10, 2020 11.60 14.14 11.60 14.04 275,200 +3.09(+28.22%)
Jul 09, 2020 11.75 12.19 10.57 10.95 139,822 -0.76(-6.49%)
Jul 08, 2020 12.48 12.69 11.55 11.71 142,563 -0.79(-6.32%)
Jul 07, 2020 13.13 13.20 12.46 12.50 65,861 -0.82(-6.16%)
Jul 06, 2020 13.71 13.71 13.12 13.32 22,222 -0.01(-0.08%)
Jul 02, 2020 13.38 13.69 12.83 13.33 41,000 +0.27(+2.07%)
Jul 01, 2020 13.60 13.97 12.72 13.06 84,837 -0.51(-3.76%)
Jun 30, 2020 12.75 13.80 12.52 13.57 82,580 +0.76(+5.93%)
Jun 29, 2020 12.39 13.10 12.30 12.81 91,417 +0.66(+5.43%)
Jun 26, 2020 12.53 12.90 11.82 12.15 760,200 -0.51(-4.03%)
Jun 25, 2020 13.21 13.22 12.48 12.66 134,849 -0.53(-4.02%)
Jun 24, 2020 13.33 13.63 12.89 13.19 137,353 -0.42(-3.09%)
Jun 23, 2020 13.57 14.05 13.27 13.61 110,181 +0.33(+2.48%)
Jun 22, 2020 13.28 13.95 13.07 13.28 51,127 -0.16(-1.19%)
Jun 19, 2020 14.09 14.29 13.44 13.44 84,000 -0.38(-2.75%)
Jun 18, 2020 13.61 14.12 13.61 13.82 55,933 -0.06(-0.43%)
Jun 17, 2020 14.66 14.83 13.78 13.88 82,094 -0.60(-4.14%)
Jun 16, 2020 14.38 14.87 14.06 14.48 93,345 +0.70(+5.08%)
Jun 15, 2020 12.96 14.01 12.96 13.78 99,673 +0.32(+2.38%)
Jun 12, 2020 13.44 14.65 12.70 13.46 104,300 +0.48(+3.70%)
Jun 11, 2020 13.97 14.41 12.76 12.98 105,961 -1.85(-12.47%)
Jun 10, 2020 15.51 15.54 14.54 14.83 141,953 -0.74(-4.75%)
Jun 09, 2020 15.51 15.96 14.89 15.57 75,211 -0.27(-1.70%)
Jun 08, 2020 15.49 15.97 15.02 15.84 73,516 +0.68(+4.49%)
Jun 05, 2020 13.99 15.79 13.99 15.16 111,400 +1.31(+9.46%)
Jun 04, 2020 13.92 14.41 13.61 13.85 111,985 -0.11(-0.79%)
Jun 03, 2020 13.51 14.51 13.50 13.96 79,005 +0.78(+5.92%)
Jun 02, 2020 13.29 14.20 13.18 13.18 104,637 -0.13(-0.98%)
Jun 01, 2020 13.99 13.99 13.24 13.31 67,324 -0.62(-4.45%)
May 29, 2020 13.63 14.14 13.47 13.93 80,500 +0.35(+2.58%)
May 28, 2020 14.38 15.00 13.33 13.58 116,329 -0.32(-2.30%)
May 27, 2020 13.85 14.10 13.27 13.90 89,689 +0.44(+3.27%)
May 26, 2020 13.78 13.88 13.26 13.46 87,310 +0.25(+1.89%)
May 22, 2020 12.38 13.33 11.88 13.21 96,600 +1.18(+9.81%)
May 21, 2020 12.49 12.78 11.91 12.03 90,752 -0.24(-1.96%)
May 20, 2020 11.88 12.59 11.75 12.27 64,489 +0.72(+6.23%)
May 19, 2020 11.85 12.50 11.30 11.55 71,763 -0.31(-2.61%)
May 18, 2020 11.39 12.10 10.92 11.86 487,534 +0.96(+8.81%)
May 15, 2020 9.530 11.11 9.530 10.90 74,300 +1.08(+11.00%)
May 14, 2020 9.820 9.990 9.056 9.820 88,537 -0.27(-2.68%)
May 13, 2020 10.58 10.64 9.280 10.09 142,959 -0.65(-6.05%)
May 12, 2020 12.11 12.15 10.26 10.74 261,062 -1.34(-11.09%)
May 11, 2020 11.46 12.87 11.24 12.08 48,952 +0.52(+4.50%)
May 08, 2020 11.41 12.13 11.00 11.56 31,200 +0.39(+3.49%)
May 07, 2020 11.58 11.70 10.98 11.17 25,071 +0.23(+2.10%)
May 06, 2020 11.42 11.76 10.85 10.94 32,565 -0.43(-3.78%)
May 05, 2020 11.68 12.75 10.83 11.37 37,747 +0.18(+1.61%)
May 04, 2020 12.16 12.16 11.15 11.19 27,197 -0.54(-4.60%)
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.