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 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
Apr 01, 2016 6.250 6.250 6.170 6.170 847 +0.09(+1.48%)
Mar 31, 2016 6.320 6.330 6.070 6.080 2,610 -0.04(-0.65%)
Mar 30, 2016 6.160 6.160 6.070 6.120 5,412 +0.00(+0.00%)
Mar 29, 2016 6.430 6.500 6.120 6.120 21,131 -0.36(-5.56%)
Mar 28, 2016 6.480 6.480 6.420 6.480 2,119 +0.00(+0.00%)
Mar 24, 2016 6.460 6.480 6.480 6.480 900 +0.03(+0.47%)
Mar 23, 2016 6.430 6.450 6.400 6.450 609 -0.03(-0.46%)
Mar 22, 2016 6.400 6.480 6.400 6.480 1,456 +0.10(+1.57%)
Mar 21, 2016 6.426 6.430 6.380 6.380 1,100 -0.09(-1.39%)
Mar 18, 2016 6.410 6.490 6.410 6.470 2,543 +0.12(+1.89%)
Mar 17, 2016 6.350 6.369 6.310 6.350 9,163 +0.04(+0.63%)
Mar 16, 2016 6.380 6.380 6.310 6.310 422 -0.07(-1.10%)
Mar 15, 2016 6.490 6.490 6.380 6.380 2,101 -0.14(-2.15%)
Mar 14, 2016 6.450 6.550 6.440 6.520 5,142 +0.15(+2.35%)
Mar 11, 2016 6.300 6.540 6.300 6.370 2,539 +0.08(+1.27%)
Mar 10, 2016 6.250 6.290 6.223 6.290 6,086 +0.08(+1.29%)
Mar 09, 2016 6.201 6.210 6.200 6.210 465 +0.04(+0.65%)
Mar 08, 2016 6.200 6.240 6.020 6.170 12,205 +0.01(+0.16%)
Mar 07, 2016 6.150 6.240 6.150 6.160 1,908 +0.00(+0.00%)
Mar 04, 2016 6.170 6.250 6.220 6.160 3,568 -0.06(-0.96%)
Mar 03, 2016 6.230 6.250 6.220 6.220 847 +0.08(+1.22%)
Mar 02, 2016 6.060 6.270 6.000 6.145 7,367 -0.02(-0.24%)
Mar 01, 2016 6.003 6.280 6.003 6.160 1,955 +0.16(+2.67%)
Feb 29, 2016 5.950 6.050 5.950 6.000 9,716 +0.15(+2.52%)
Feb 26, 2016 5.890 5.900 5.850 5.853 742 -0.01(-0.13%)
Feb 25, 2016 5.800 5.970 5.670 5.860 7,179 +0.05(+0.86%)
Feb 24, 2016 6.140 6.210 5.810 5.810 9,165 -0.17(-2.84%)
Feb 23, 2016 5.960 6.095 5.930 5.980 4,875 +0.05(+0.84%)
Feb 22, 2016 5.870 6.020 5.848 5.930 4,259 +0.06(+1.02%)
Feb 19, 2016 6.350 6.450 5.740 5.870 27,437 -0.48(-7.56%)
Feb 18, 2016 6.300 6.800 6.300 6.350 9,860 +0.25(+4.14%)
Feb 17, 2016 6.260 6.300 6.030 6.098 12,235 +0.17(+2.83%)
Feb 16, 2016 5.790 6.360 5.640 5.930 51,739 +0.10(+1.79%)
Feb 12, 2016 6.200 5.826 5.826 5.826 53,200 -0.40(-6.48%)
Feb 11, 2016 6.320 6.350 6.150 6.230 7,315 -0.30(-4.59%)
Feb 10, 2016 7.250 7.250 6.510 6.530 8,945 -1.01(-13.40%)
Feb 09, 2016 7.260 8.220 7.250 7.540 33,749 +0.36(+5.04%)
Feb 08, 2016 7.250 7.420 6.920 7.178 19,014 -0.16(-2.20%)
Feb 05, 2016 7.300 7.640 7.250 7.340 25,741 +0.04(+0.55%)
Feb 04, 2016 7.011 7.490 6.900 7.300 28,084 +0.14(+1.96%)
Feb 03, 2016 7.680 8.200 7.050 7.160 30,184 -0.70(-8.91%)
Feb 02, 2016 7.800 8.090 7.690 7.860 5,418 +0.06(+0.77%)
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.