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 (%)
Jan 30, 2015 13.26 13.37 12.90 13.37 4,431 +0.43(+3.32%)
Jan 29, 2015 12.90 13.24 13.03 12.94 7,324 -0.09(-0.69%)
Jan 28, 2015 13.12 13.18 12.90 13.03 9,427 +0.18(+1.40%)
Jan 27, 2015 13.00 13.29 12.58 12.85 29,503 +0.06(+0.47%)
Jan 26, 2015 12.58 13.49 12.25 12.79 16,945 +0.21(+1.67%)
Jan 23, 2015 12.54 13.75 12.50 12.58 8,005 -0.28(-2.18%)
Jan 22, 2015 13.33 13.33 12.63 12.86 7,664 -0.48(-3.60%)
Jan 21, 2015 12.88 13.78 12.75 13.34 12,024 +0.84(+6.72%)
Jan 20, 2015 12.52 13.75 12.27 12.50 49,379 +0.07(+0.56%)
Jan 16, 2015 12.39 12.98 12.28 12.43 7,419 +0.17(+1.39%)
Jan 15, 2015 12.31 12.87 12.07 12.26 5,187 -0.03(-0.24%)
Jan 14, 2015 12.75 12.75 12.26 12.29 7,813 -0.44(-3.46%)
Jan 13, 2015 12.75 12.75 12.51 12.73 5,077 +0.09(+0.71%)
Jan 12, 2015 12.88 12.98 12.50 12.64 11,758 -0.20(-1.56%)
Jan 09, 2015 12.51 13.05 11.61 12.84 22,333 +0.53(+4.31%)
Jan 08, 2015 11.84 12.47 11.69 12.31 23,352 +0.63(+5.39%)
Jan 07, 2015 11.30 11.84 11.30 11.68 19,643 +0.24(+2.10%)
Jan 06, 2015 11.60 12.28 11.00 11.44 25,838 -0.02(-0.17%)
Jan 05, 2015 12.02 12.02 11.19 11.46 11,015 -0.59(-4.90%)
Jan 02, 2015 12.47 12.47 11.68 12.05 8,936 -0.32(-2.59%)
Dec 31, 2014 12.25 12.37 12.37 12.37 22,500 -0.05(-0.40%)
Dec 30, 2014 12.56 12.56 11.42 12.42 16,573 -0.14(-1.11%)
Dec 29, 2014 13.20 13.20 12.56 12.56 27,269 -0.42(-3.24%)
Dec 26, 2014 12.14 13.24 11.97 12.98 58,000 +1.22(+10.37%)
Dec 24, 2014 11.55 11.76 11.76 11.76 10,400 +0.14(+1.20%)
Dec 23, 2014 11.00 11.80 11.00 11.62 12,821 +0.77(+7.10%)
Dec 22, 2014 10.28 11.00 10.28 10.85 23,701 +0.68(+6.69%)
Dec 19, 2014 10.26 10.90 10.17 10.17 35,287 -0.29(-2.77%)
Dec 18, 2014 10.43 10.96 10.14 10.46 12,975 -0.12(-1.13%)
Dec 17, 2014 10.43 10.95 10.43 10.58 5,950 +0.37(+3.62%)
Dec 16, 2014 10.00 10.99 9.830 10.21 40,377 -0.05(-0.49%)
Dec 15, 2014 10.87 10.87 10.05 10.26 32,185 -0.64(-5.87%)
Dec 12, 2014 10.30 11.18 10.30 10.90 20,392 +0.46(+4.46%)
Dec 11, 2014 10.30 10.59 10.30 10.44 3,514 +0.12(+1.21%)
Dec 10, 2014 10.90 10.90 10.31 10.31 9,227 -0.43(-4.00%)
Dec 09, 2014 10.00 10.80 9.896 10.74 21,539 +0.79(+7.94%)
Dec 08, 2014 10.03 10.32 9.820 9.950 11,968 -0.32(-3.12%)
Dec 05, 2014 9.750 10.27 9.690 10.27 18,795 +0.41(+4.16%)
Dec 04, 2014 9.810 10.41 9.800 9.860 25,145 -0.11(-1.10%)
Dec 03, 2014 10.45 10.45 9.800 9.970 65,244 -0.38(-3.67%)
Dec 02, 2014 10.55 10.77 10.29 10.35 20,435 -0.33(-3.09%)
Dec 01, 2014 10.72 10.91 10.25 10.68 40,759 -0.10(-0.93%)
Nov 28, 2014 11.38 11.39 10.77 10.78 24,120 -0.37(-3.32%)
Nov 26, 2014 10.55 11.15 11.15 11.15 53,200 +0.84(+8.15%)
Nov 25, 2014 10.24 10.63 10.16 10.31 11,408 +0.07(+0.68%)
Nov 24, 2014 10.55 10.70 10.15 10.24 35,596 -0.36(-3.40%)
Nov 21, 2014 10.99 11.00 10.56 10.60 25,633 -0.03(-0.28%)
Nov 20, 2014 11.10 11.43 10.57 10.63 56,772 -0.50(-4.49%)
Nov 19, 2014 11.91 11.91 11.04 11.13 21,016 -0.31(-2.71%)
Nov 18, 2014 11.33 12.14 11.30 11.44 31,331 -0.34(-2.89%)
Nov 17, 2014 11.13 11.90 10.79 11.78 103,416 +0.12(+1.03%)
Nov 14, 2014 11.75 12.44 11.42 11.66 39,805 -0.17(-1.44%)
Nov 13, 2014 12.05 12.49 11.71 11.83 48,329 -0.17(-1.42%)
Nov 12, 2014 12.51 12.99 11.71 12.00 37,051 -0.26(-2.12%)
Nov 11, 2014 11.22 12.26 11.10 12.26 124,879 +0.71(+6.15%)
Nov 10, 2014 11.69 11.70 11.02 11.55 106,399 -0.25(-2.12%)
Nov 07, 2014 11.98 13.75 11.00 11.80 88,040 -2.44(-17.13%)
Nov 06, 2014 14.68 14.68 13.29 14.24 46,944 +0.12(+0.85%)
Nov 05, 2014 14.42 14.89 13.77 14.12 64,080 -0.02(-0.14%)
Nov 04, 2014 14.00 14.14 13.64 14.14 30,638 +0.31(+2.24%)
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.