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 (%)
Oct 30, 2015 11.29 11.53 10.55 11.14 8,027 +0.41(+3.82%)
Oct 29, 2015 10.90 10.90 10.64 10.73 4,933 +0.13(+1.18%)
Oct 28, 2015 10.88 10.88 10.51 10.60 4,579 +0.09(+0.90%)
Oct 27, 2015 10.81 10.87 10.43 10.51 18,449 +0.00(+0.00%)
Oct 26, 2015 10.55 10.73 10.29 10.51 5,329 +0.20(+1.94%)
Oct 23, 2015 10.73 10.79 10.31 10.31 13,013 -0.22(-2.09%)
Oct 22, 2015 10.44 10.64 10.35 10.53 7,885 +0.27(+2.63%)
Oct 21, 2015 10.23 10.66 10.23 10.26 9,056 +0.07(+0.69%)
Oct 20, 2015 10.50 10.50 10.17 10.19 4,056 -0.24(-2.30%)
Oct 19, 2015 10.45 10.65 10.34 10.43 3,107 -0.08(-0.76%)
Oct 16, 2015 10.51 10.73 10.51 10.51 3,168 -0.03(-0.28%)
Oct 15, 2015 10.41 10.54 10.22 10.54 9,059 +0.06(+0.57%)
Oct 14, 2015 10.38 10.66 10.34 10.48 5,433 +0.08(+0.77%)
Oct 13, 2015 10.90 10.90 10.28 10.40 9,393 -0.32(-2.99%)
Oct 12, 2015 10.95 10.95 10.40 10.72 10,310 -0.04(-0.37%)
Oct 09, 2015 10.42 11.00 10.26 10.76 45,929 -0.06(-0.55%)
Oct 08, 2015 10.24 10.82 10.24 10.82 4,638 +0.61(+5.97%)
Oct 07, 2015 11.00 11.00 10.21 10.21 8,558 -0.68(-6.24%)
Oct 06, 2015 10.42 10.97 10.41 10.89 18,150 -0.15(-1.36%)
Oct 05, 2015 11.23 11.26 10.50 11.04 6,244 +0.19(+1.75%)
Oct 02, 2015 10.73 11.99 10.73 10.85 15,162 -0.28(-2.52%)
Oct 01, 2015 10.89 11.37 10.28 11.13 25,336 +0.40(+3.73%)
Sep 30, 2015 10.37 10.92 10.19 10.73 4,806 -0.22(-2.01%)
Sep 29, 2015 11.26 11.53 10.92 10.95 8,902 -0.31(-2.75%)
Sep 28, 2015 11.50 11.52 11.07 11.26 14,452 -0.29(-2.54%)
Sep 25, 2015 12.00 12.00 11.07 11.55 16,147 -0.42(-3.48%)
Sep 24, 2015 11.80 11.97 11.76 11.97 2,436 +0.04(+0.34%)
Sep 23, 2015 11.21 11.99 10.99 11.93 27,787 +0.17(+1.45%)
Sep 22, 2015 11.63 11.95 11.53 11.76 11,305 -0.02(-0.17%)
Sep 21, 2015 11.41 12.00 10.80 11.78 18,595 +0.29(+2.52%)
Sep 18, 2015 10.68 11.50 10.48 11.49 16,011 +0.68(+6.29%)
Sep 17, 2015 10.25 10.84 10.12 10.81 15,118 +0.22(+2.08%)
Sep 16, 2015 10.66 10.88 9.980 10.59 14,829 +0.09(+0.86%)
Sep 15, 2015 10.31 10.90 10.25 10.50 16,438 -0.01(-0.10%)
Sep 14, 2015 10.60 10.78 10.11 10.51 40,383 -0.13(-1.22%)
Sep 11, 2015 10.24 10.83 9.850 10.64 44,164 +0.40(+3.91%)
Sep 10, 2015 10.50 10.60 10.09 10.24 19,709 -0.51(-4.74%)
Sep 09, 2015 10.95 10.95 10.75 10.75 2,795 -0.19(-1.74%)
Sep 08, 2015 11.05 11.05 10.60 10.94 20,958 -0.11(-1.00%)
Sep 04, 2015 11.03 11.05 11.05 11.05 6,100 +0.00(+0.00%)
Sep 03, 2015 9.340 11.29 9.340 11.05 10,629 +0.16(+1.47%)
Sep 02, 2015 11.18 11.60 10.65 10.89 22,189 -0.34(-3.03%)
Sep 01, 2015 10.82 11.47 10.09 11.23 8,101 -0.16(-1.40%)
Aug 31, 2015 11.55 11.80 11.07 11.39 63,926 +0.02(+0.18%)
Aug 28, 2015 11.12 11.56 11.11 11.37 17,684 +0.39(+3.55%)
Aug 27, 2015 11.24 12.00 10.86 10.98 10,013 +0.18(+1.67%)
Aug 26, 2015 9.860 10.90 8.780 10.80 41,318 +1.15(+11.92%)
Aug 25, 2015 9.600 9.760 9.350 9.650 3,409 +0.22(+2.33%)
Aug 24, 2015 8.870 9.750 8.870 9.430 10,257 -0.10(-1.05%)
Aug 21, 2015 10.50 9.710 9.455 9.530 10,220 -0.18(-1.85%)
Aug 20, 2015 9.760 9.980 9.520 9.710 3,377 -0.01(-0.10%)
Aug 19, 2015 9.320 9.870 9.320 9.720 10,544 +0.60(+6.58%)
Aug 18, 2015 9.470 9.630 9.120 9.120 1,929 -0.27(-2.88%)
Aug 17, 2015 9.080 9.460 8.810 9.390 10,654 +0.13(+1.40%)
Aug 14, 2015 9.090 9.610 8.890 9.260 17,618 -0.27(-2.83%)
Aug 13, 2015 9.444 9.530 9.444 9.530 962 +0.24(+2.58%)
Aug 12, 2015 9.020 9.730 8.820 9.290 33,418 +0.04(+0.43%)
Aug 11, 2015 8.990 9.640 8.990 9.250 2,356 +0.09(+0.98%)
Aug 10, 2015 9.500 9.500 9.083 9.160 5,578 -0.36(-3.78%)
Aug 07, 2015 9.370 9.950 9.370 9.520 9,603 -0.06(-0.63%)
Aug 06, 2015 9.870 9.975 9.546 9.580 1,356 +0.08(+0.84%)
Aug 05, 2015 9.270 9.740 9.270 9.500 5,002 +0.24(+2.59%)
Aug 04, 2015 9.170 9.290 9.161 9.260 5,701 +0.07(+0.76%)
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.