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 (%)
Aug 31, 2016 5.940 6.080 5.870 6.080 1,306 +0.14(+2.36%)
Aug 30, 2016 6.050 6.075 5.870 5.940 8,197 -0.13(-2.14%)
Aug 29, 2016 6.300 6.380 5.630 6.070 52,594 -0.28(-4.41%)
Aug 26, 2016 6.473 6.473 6.312 6.350 12,860 +0.02(+0.31%)
Aug 25, 2016 6.735 6.735 6.330 6.330 3,164 -0.17(-2.66%)
Aug 24, 2016 6.503 6.503 6.503 6.503 106 +0.14(+2.25%)
Aug 23, 2016 6.600 6.600 6.360 6.360 13,432 -0.28(-4.24%)
Aug 22, 2016 6.352 6.642 6.352 6.642 960 -0.05(-0.68%)
Aug 19, 2016 6.673 6.700 6.673 6.688 500 -0.09(-1.36%)
Aug 18, 2016 6.500 6.940 6.490 6.780 57,230 +0.29(+4.47%)
Aug 17, 2016 6.490 6.500 6.420 6.490 2,844 +0.03(+0.46%)
Aug 16, 2016 6.310 6.630 5.900 6.460 23,454 +0.15(+2.38%)
Aug 15, 2016 6.420 6.450 6.250 6.310 8,772 -0.15(-2.32%)
Aug 12, 2016 6.480 6.600 6.370 6.460 43,817 -0.18(-2.66%)
Aug 11, 2016 6.400 6.636 6.390 6.636 1,089 +0.19(+2.89%)
Aug 10, 2016 6.240 6.660 6.240 6.450 8,054 +0.14(+2.22%)
Aug 09, 2016 5.960 6.689 5.960 6.310 5,274 -0.05(-0.74%)
Aug 08, 2016 6.500 6.700 6.280 6.357 5,163 -0.14(-2.20%)
Aug 05, 2016 6.280 6.730 6.280 6.500 8,200 +0.20(+3.17%)
Aug 04, 2016 6.280 6.610 6.220 6.300 6,187 +0.05(+0.80%)
Aug 03, 2016 6.250 6.250 6.240 6.250 1,046 +0.04(+0.64%)
Aug 02, 2016 6.250 6.250 6.200 6.210 1,140 -0.01(-0.16%)
Aug 01, 2016 6.130 6.250 6.110 6.220 11,993 +0.12(+1.97%)
Jul 29, 2016 6.100 6.100 6.040 6.100 2,159 +0.00(+0.02%)
Jul 28, 2016 6.051 6.099 6.051 6.099 834 +0.11(+1.82%)
Jul 27, 2016 6.080 6.080 5.900 5.990 2,190 +0.05(+0.84%)
Jul 26, 2016 6.230 6.240 5.940 5.940 15,739 -0.12(-1.98%)
Jul 25, 2016 6.140 6.250 6.022 6.060 2,628 -0.02(-0.33%)
Jul 22, 2016 6.050 6.198 6.050 6.080 1,044 -0.12(-1.94%)
Jul 21, 2016 6.180 6.523 6.180 6.200 4,328 +0.05(+0.81%)
Jul 20, 2016 6.450 6.450 5.900 6.150 76,134 -0.30(-4.65%)
Jul 19, 2016 6.724 6.724 6.198 6.450 7,382 -0.30(-4.52%)
Jul 18, 2016 6.900 6.971 6.665 6.755 5,889 -0.13(-1.96%)
Jul 15, 2016 6.900 6.900 6.750 6.890 7,747 -0.09(-1.28%)
Jul 14, 2016 6.366 7.150 6.366 6.980 8,675 +0.72(+11.49%)
Jul 13, 2016 6.020 6.560 6.020 6.260 21,450 +0.14(+2.29%)
Jul 12, 2016 5.335 6.150 5.335 6.120 5,767 +0.49(+8.70%)
Jul 11, 2016 5.650 5.650 5.490 5.630 750 +0.07(+1.26%)
Jul 08, 2016 5.300 5.500 5.160 5.560 21,325 +0.40(+7.75%)
Jul 07, 2016 5.010 5.420 5.010 5.160 31,887 +0.08(+1.57%)
Jul 05, 2016 5.050 5.080 5.050 5.080 1,717 +0.06(+1.20%)
Jul 01, 2016 5.100 5.020 5.020 5.020 3,400 -0.15(-2.90%)
Jun 30, 2016 5.200 5.200 5.020 5.170 1,835 +0.15(+2.99%)
Jun 29, 2016 5.200 5.200 4.962 5.020 3,218 +0.06(+1.19%)
Jun 28, 2016 5.040 5.070 4.930 4.961 3,083 -0.11(-2.15%)
Jun 27, 2016 5.046 5.090 4.980 5.070 1,548 -0.05(-0.98%)
Jun 24, 2016 5.000 5.130 4.950 5.120 3,699 +0.12(+2.40%)
Jun 23, 2016 4.930 5.060 4.930 5.000 2,194 +0.07(+1.46%)
Jun 22, 2016 5.000 5.061 4.900 4.928 2,780 -0.08(-1.63%)
Jun 21, 2016 5.170 5.170 4.920 5.010 4,580 -0.18(-3.47%)
Jun 20, 2016 5.150 5.200 5.150 5.190 1,660 +0.02(+0.39%)
Jun 17, 2016 5.180 5.180 5.056 5.170 1,472 +0.01(+0.19%)
Jun 16, 2016 5.110 5.160 5.020 5.160 2,202 +0.09(+1.82%)
Jun 15, 2016 5.068 5.068 5.068 5.068 1,732 -0.03(-0.63%)
Jun 14, 2016 5.200 5.200 5.100 5.100 2,275 -0.12(-2.30%)
Jun 13, 2016 5.170 5.230 5.023 5.220 1,354 +0.10(+1.95%)
Jun 09, 2016 5.150 5.120 5.120 5.120 227 +0.06(+1.19%)
Jun 08, 2016 5.240 5.250 5.050 5.060 11,045 -0.15(-2.88%)
Jun 07, 2016 5.000 5.240 4.970 5.210 16,091 +0.33(+6.76%)
Jun 06, 2016 4.910 4.990 4.810 4.880 1,601 -0.11(-2.20%)
Jun 03, 2016 5.020 5.040 4.788 4.990 2,244 +0.18(+3.74%)
Jun 02, 2016 4.850 5.040 4.710 4.810 88,697 +0.05(+1.05%)
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.