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 (%)
Apr 28, 2017 11.25 11.80 11.10 11.10 16,422 +0.40(+3.74%)
Apr 27, 2017 10.70 11.70 10.70 10.70 8,533 -0.12(-1.15%)
Apr 25, 2017 10.82 10.82 10.82 44 +0.17(+1.64%)
Apr 24, 2017 11.10 11.10 10.65 10.65 3,137 -0.35(-3.18%)
Apr 21, 2017 11.10 11.10 11.00 11.00 1,731 -0.10(-0.90%)
Apr 20, 2017 11.11 11.21 10.90 11.10 14,624 +0.05(+0.45%)
Apr 19, 2017 11.10 11.20 10.88 11.05 41,957 -0.10(-0.90%)
Apr 18, 2017 11.60 11.60 11.15 11.15 20,469 -0.25(-2.19%)
Apr 17, 2017 11.35 11.40 11.30 11.40 2,459 -0.05(-0.44%)
Apr 13, 2017 11.45 11.50 11.40 11.45 14,233 +0.00(+0.00%)
Apr 12, 2017 11.45 11.45 11.45 11.45 302 +0.10(+0.88%)
Apr 11, 2017 11.20 11.60 11.05 11.35 5,768 +0.32(+2.92%)
Apr 10, 2017 11.03 11.03 11.03 11.03 546 -0.06(-0.58%)
Apr 07, 2017 11.06 11.09 11.00 11.09 1,342 +0.04(+0.37%)
Apr 06, 2017 10.85 11.10 10.85 11.05 1,568 -0.15(-1.34%)
Apr 05, 2017 10.55 11.35 10.01 11.20 12,319 +0.15(+1.36%)
Apr 04, 2017 11.15 11.15 11.05 11.05 361 -0.25(-2.21%)
Apr 03, 2017 11.75 11.75 11.30 11.30 2,892 -0.50(-4.24%)
Mar 31, 2017 11.72 11.80 11.72 11.80 11,995 +0.05(+0.43%)
Mar 30, 2017 11.75 11.75 11.75 11.75 423 +0.00(+0.00%)
Mar 29, 2017 11.65 11.80 11.65 11.75 5,146 -0.05(-0.42%)
Mar 28, 2017 11.80 12.00 11.76 11.80 2,739 -0.05(-0.42%)
Mar 27, 2017 11.86 12.00 11.80 11.85 9,833 +0.06(+0.49%)
Mar 24, 2017 11.75 11.79 11.75 11.79 321 -0.06(-0.49%)
Mar 23, 2017 11.95 11.95 11.60 11.85 5,934 +0.10(+0.85%)
Mar 21, 2017 11.75 11.75 11.75 142 +0.00(+0.00%)
Mar 20, 2017 11.75 11.95 11.60 11.75 3,516 +0.20(+1.73%)
Mar 17, 2017 11.70 11.95 11.55 11.55 21,950 -0.05(-0.43%)
Mar 16, 2017 11.74 11.85 11.60 11.60 6,908 -0.05(-0.43%)
Mar 15, 2017 11.55 12.00 11.55 11.65 16,210 +0.05(+0.43%)
Mar 14, 2017 11.60 11.75 11.55 11.60 12,743 +0.00(+0.00%)
Mar 13, 2017 11.55 11.60 11.36 11.60 8,379 +0.25(+2.20%)
Mar 10, 2017 11.00 11.55 11.00 11.35 9,395 +0.35(+3.18%)
Mar 09, 2017 10.70 11.05 10.62 11.00 15,447 +0.25(+2.33%)
Mar 08, 2017 10.65 10.75 10.51 10.75 5,303 +0.10(+0.94%)
Mar 07, 2017 10.15 10.65 10.15 10.65 8,317 +0.56(+5.55%)
Mar 06, 2017 10.12 10.15 10.09 10.09 567 -0.04(-0.35%)
Mar 03, 2017 10.25 10.35 10.00 10.12 8,322 +0.07(+0.75%)
Mar 02, 2017 10.00 10.10 10.00 10.05 1,291 +0.00(+0.00%)
Mar 01, 2017 10.00 10.15 10.00 10.05 8,065 +0.05(+0.50%)
Feb 28, 2017 10.10 10.30 10.00 10.00 7,303 -0.30(-2.91%)
Feb 27, 2017 10.00 10.30 9.900 10.30 5,093 +0.45(+4.57%)
Feb 24, 2017 9.800 10.07 9.800 9.850 8,608 -0.10(-1.01%)
Feb 23, 2017 9.600 9.950 9.600 9.950 12,621 +0.40(+4.19%)
Feb 22, 2017 9.500 9.600 9.300 9.550 6,502 -0.05(-0.52%)
Feb 21, 2017 9.550 9.650 9.500 9.600 7,466 -0.01(-0.05%)
Feb 17, 2017 9.605 9.605 9.605 0 +0.30(+3.28%)
Feb 16, 2017 9.275 9.500 9.200 9.300 5,433 -0.20(-2.11%)
Feb 15, 2017 9.500 9.650 9.250 9.500 6,130 +0.00(+0.00%)
Feb 14, 2017 9.750 10.04 9.050 9.500 42,641 -0.53(-5.24%)
Feb 13, 2017 10.75 10.78 9.800 10.03 59,701 -0.82(-7.60%)
Feb 10, 2017 10.95 11.20 10.75 10.85 24,430 -0.15(-1.36%)
Feb 09, 2017 11.15 11.25 11.00 11.00 26,944 -0.05(-0.45%)
Feb 08, 2017 11.00 11.10 11.00 11.05 8,581 -0.05(-0.45%)
Feb 07, 2017 10.85 11.22 10.80 11.10 3,614 +0.05(+0.45%)
Feb 06, 2017 10.90 11.50 10.90 11.05 30,700 -0.15(-1.34%)
Feb 03, 2017 11.30 11.40 11.05 11.20 5,623 +0.05(+0.45%)
Feb 02, 2017 10.80 11.15 10.68 11.15 10,727 +0.40(+3.72%)
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.