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 (%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Mar 28, 2018 10.05 10.05 10.00 10.05 1,842 +0.35(+3.61%)
Mar 27, 2018 9.650 10.05 9.650 9.700 496 -0.25(-2.51%)
Mar 26, 2018 9.750 9.950 9.550 9.950 8,375 -0.05(-0.50%)
Mar 23, 2018 10.10 10.15 10.00 10.00 4,670 -0.15(-1.48%)
Mar 22, 2018 10.25 10.25 10.10 10.15 2,833 -0.05(-0.49%)
Mar 21, 2018 10.24 10.30 10.20 10.20 1,317 -0.05(-0.49%)
Mar 20, 2018 10.25 10.35 10.25 10.25 4,824 -0.15(-1.44%)
Mar 19, 2018 10.05 10.40 10.04 10.40 9,701 +0.05(+0.48%)
Mar 16, 2018 9.900 10.35 9.900 10.35 15,784 +0.30(+2.99%)
Mar 15, 2018 9.950 10.05 9.950 10.05 4,617 +0.05(+0.50%)
Mar 14, 2018 10.10 10.10 9.908 10.00 968 +0.00(+0.00%)
Mar 13, 2018 10.15 10.15 10.00 10.00 3,013 -0.05(-0.50%)
Mar 12, 2018 10.00 10.20 9.950 10.05 10,774 +0.05(+0.50%)
Mar 09, 2018 9.940 10.00 9.933 10.00 5,094 +0.05(+0.50%)
Mar 08, 2018 10.15 10.15 9.950 9.950 5,786 -0.05(-0.50%)
Mar 07, 2018 10.15 10.15 10.00 10.00 13,359 -0.20(-1.96%)
Mar 06, 2018 10.00 10.50 10.00 10.20 36,995 +0.35(+3.55%)
Mar 05, 2018 9.800 10.00 9.750 9.850 8,927 +0.05(+0.51%)
Mar 02, 2018 9.850 9.900 9.700 9.800 4,729 -0.05(-0.51%)
Mar 01, 2018 10.15 10.20 9.850 9.850 11,812 -0.30(-2.96%)
Feb 28, 2018 10.20 10.22 10.10 10.15 18,450 +0.00(+0.00%)
Feb 27, 2018 10.10 10.20 10.10 10.15 2,527 +0.00(+0.00%)
Feb 26, 2018 10.20 10.20 10.00 10.15 11,180 -0.10(-0.98%)
Feb 23, 2018 10.18 10.25 10.05 10.25 5,526 +0.23(+2.28%)
Feb 22, 2018 10.10 10.25 9.900 10.02 2,259 +0.02(+0.22%)
Feb 21, 2018 10.15 10.15 10.00 10.00 2,550 +0.25(+2.56%)
Feb 20, 2018 9.650 10.10 9.600 9.750 17,634 -0.25(-2.50%)
Feb 16, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 15, 2018 10.10 10.10 9.725 9.950 5,744 -0.24(-2.36%)
Feb 14, 2018 10.20 10.45 10.04 10.19 12,000 -0.01(-0.10%)
Feb 13, 2018 10.20 10.20 10.05 10.20 5,062 -0.05(-0.49%)
Feb 12, 2018 10.40 10.70 10.10 10.25 19,075 -0.15(-1.44%)
Feb 09, 2018 10.10 10.45 10.00 10.40 15,899 +0.30(+2.97%)
Feb 08, 2018 9.850 10.35 9.700 10.10 44,184 +0.30(+3.06%)
Feb 07, 2018 9.000 10.15 9.000 9.800 32,526 +0.85(+9.50%)
Feb 06, 2018 9.100 9.100 8.614 8.950 16,142 -0.15(-1.65%)
Feb 05, 2018 9.400 9.400 9.100 9.100 6,172 -0.10(-1.09%)
Feb 02, 2018 9.100 9.250 8.950 9.200 2,734 +0.20(+2.22%)
Feb 01, 2018 8.900 9.000 8.900 9.000 4,947 +0.10(+1.13%)
Jan 31, 2018 9.000 9.000 8.900 8.900 4,417 +0.05(+0.56%)
Jan 30, 2018 8.950 9.000 8.850 8.850 2,811 -0.10(-1.12%)
Jan 29, 2018 9.000 9.050 8.950 8.950 554 -0.10(-1.10%)
Jan 26, 2018 8.950 9.050 8.950 9.050 3,978 +0.05(+0.56%)
Jan 25, 2018 9.000 9.200 8.850 9.000 2,560 +0.15(+1.69%)
Jan 24, 2018 8.700 8.850 8.700 8.850 8,421 +0.35(+4.12%)
Jan 23, 2018 9.100 9.150 8.250 8.500 29,188 -0.68(-7.44%)
Jan 22, 2018 9.125 9.310 9.030 9.183 2,233 +0.03(+0.36%)
Jan 19, 2018 9.250 9.300 9.050 9.150 8,110 -0.15(-1.61%)
Jan 18, 2018 9.575 9.575 9.300 9.300 7,724 -0.05(-0.53%)
Jan 17, 2018 9.200 9.513 9.200 9.350 10,309 +0.15(+1.63%)
Jan 16, 2018 9.450 9.450 9.200 9.200 2,291 -0.37(-3.86%)
Jan 12, 2018 9.570 9.570 9.570 0 -0.18(-1.85%)
Jan 11, 2018 9.750 9.750 9.636 9.750 2,882 +0.05(+0.52%)
Jan 10, 2018 9.745 9.745 9.745 9.700 1,770 +0.00(+0.00%)
Jan 09, 2018 9.800 9.800 9.675 9.700 6,176 +0.00(+0.00%)
Jan 08, 2018 9.600 9.700 9.500 9.700 4,820 +0.25(+2.65%)
Jan 05, 2018 9.400 9.600 9.400 9.450 8,316 +0.02(+0.27%)
Jan 04, 2018 9.400 9.450 9.400 9.425 939 -0.02(-0.26%)
Jan 03, 2018 9.500 9.750 9.400 9.450 15,891 +0.00(+0.00%)
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.