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 31, 2016 6.150 6.550 5.867 6.150 19,554 +0.37(+6.40%)
Oct 28, 2016 5.797 5.950 5.780 5.780 6,671 +0.02(+0.35%)
Oct 27, 2016 5.990 6.058 5.625 5.760 52,647 -0.11(-1.87%)
Oct 26, 2016 5.800 5.943 5.750 5.870 23,537 -0.05(-0.84%)
Oct 25, 2016 5.200 6.340 5.200 5.920 150,016 +0.76(+14.78%)
Oct 24, 2016 5.120 5.280 5.120 5.157 7,996 +0.05(+1.03%)
Oct 21, 2016 5.130 5.136 5.100 5.105 4,728 -0.05(-1.07%)
Oct 20, 2016 5.170 5.200 5.160 5.160 1,247 -0.11(-2.09%)
Oct 19, 2016 5.150 5.370 5.150 5.270 5,400 +0.12(+2.33%)
Oct 18, 2016 5.200 5.220 5.110 5.150 3,163 +0.04(+0.84%)
Oct 17, 2016 5.169 5.170 5.107 5.107 866 -0.08(-1.60%)
Oct 14, 2016 4.970 5.200 4.950 5.190 7,736 +0.26(+5.27%)
Oct 13, 2016 4.930 4.980 4.930 4.930 1,414 +0.02(+0.41%)
Oct 12, 2016 4.890 4.910 4.850 4.910 9,872 +0.06(+1.24%)
Oct 11, 2016 5.020 5.030 4.850 4.850 1,902 -0.17(-3.39%)
Oct 10, 2016 4.950 5.050 4.920 5.020 8,334 +0.13(+2.66%)
Oct 07, 2016 5.000 5.066 4.860 4.890 7,001 -0.16(-3.17%)
Oct 06, 2016 5.202 5.202 5.050 5.050 3,206 -0.07(-1.37%)
Oct 05, 2016 5.080 5.180 5.080 5.120 2,878 +0.08(+1.59%)
Oct 04, 2016 5.440 5.440 5.020 5.040 4,540 -0.34(-6.32%)
Oct 03, 2016 5.350 5.423 5.350 5.380 32,883 +0.03(+0.56%)
Sep 30, 2016 5.350 5.370 5.350 5.350 2,522 +0.05(+0.94%)
Sep 29, 2016 5.300 5.304 5.300 5.300 5,529 +0.01(+0.19%)
Sep 28, 2016 5.340 5.360 5.290 5.290 23,619 -0.06(-1.12%)
Sep 27, 2016 5.381 5.381 5.330 5.350 926 +0.02(+0.38%)
Sep 26, 2016 5.350 5.400 5.300 5.330 32,227 +0.03(+0.57%)
Sep 23, 2016 5.459 5.459 5.300 5.300 15,802 +0.05(+0.95%)
Sep 22, 2016 5.470 5.480 5.250 5.250 8,427 -0.16(-2.96%)
Sep 21, 2016 5.310 5.650 5.310 5.410 23,795 +0.10(+1.89%)
Sep 20, 2016 5.360 5.420 5.300 5.310 22,093 -0.01(-0.19%)
Sep 19, 2016 5.600 5.600 5.030 5.320 32,314 +0.15(+2.90%)
Sep 16, 2016 5.190 5.250 5.050 5.170 32,869 +0.17(+3.40%)
Sep 15, 2016 5.800 5.990 4.950 5.000 225,139 -1.13(-18.43%)
Sep 14, 2016 6.500 6.540 5.980 6.130 31,585 +0.20(+3.37%)
Sep 13, 2016 6.170 6.247 5.910 5.930 3,985 -0.17(-2.79%)
Sep 12, 2016 6.500 6.500 5.900 6.100 11,662 -0.55(-8.27%)
Sep 09, 2016 6.800 6.800 6.590 6.650 1,473 -0.15(-2.21%)
Sep 08, 2016 6.971 6.971 6.800 6.800 11,082 -0.12(-1.73%)
Sep 07, 2016 6.630 7.000 6.630 6.920 2,987 +0.29(+4.37%)
Sep 06, 2016 6.311 6.779 6.210 6.630 20,366 +0.42(+6.76%)
Sep 02, 2016 6.350 6.210 6.210 6.210 3,400 +0.10(+1.64%)
Sep 01, 2016 6.000 6.410 6.000 6.110 1,904 +0.03(+0.49%)
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%)
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.