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 30, 2020 12.50 13.23 12.01 12.59 53,320 -0.17(-1.33%)
Apr 29, 2020 12.71 13.70 12.33 12.76 82,677 +0.56(+4.59%)
Apr 28, 2020 12.19 12.66 11.24 12.20 56,641 +0.30(+2.52%)
Apr 27, 2020 11.17 12.13 11.01 11.90 58,071 +0.99(+9.07%)
Apr 24, 2020 10.66 11.10 10.66 10.91 94,400 -0.65(-5.62%)
Apr 23, 2020 11.50 11.98 11.50 11.56 99,436 +0.09(+0.78%)
Apr 22, 2020 11.58 11.59 10.76 11.47 30,174 +0.23(+2.05%)
Apr 21, 2020 11.31 11.78 10.86 11.24 64,367 -0.07(-0.62%)
Apr 20, 2020 11.17 11.40 11.05 11.31 36,076 -0.11(-0.96%)
Apr 17, 2020 11.42 11.93 10.65 11.42 55,100 +0.37(+3.35%)
Apr 16, 2020 10.85 11.23 10.50 11.05 42,011 +0.28(+2.60%)
Apr 15, 2020 11.10 11.14 10.45 10.77 44,803 -0.70(-6.10%)
Apr 14, 2020 10.92 11.50 10.51 11.47 51,370 +0.74(+6.90%)
Apr 13, 2020 10.97 11.15 10.38 10.73 51,371 -0.53(-4.71%)
Apr 09, 2020 10.18 11.35 9.840 11.26 146,700 +1.26(+12.60%)
Apr 08, 2020 10.03 10.55 9.850 10.00 75,148 +0.25(+2.56%)
Apr 07, 2020 10.34 10.34 9.430 9.750 59,555 -0.33(-3.27%)
Apr 06, 2020 9.680 10.16 9.410 10.08 62,401 +0.95(+10.41%)
Apr 03, 2020 9.010 9.210 8.670 9.130 66,000 -0.09(-0.98%)
Apr 02, 2020 9.130 9.890 8.880 9.220 79,444 +0.04(+0.44%)
Apr 01, 2020 9.130 9.480 8.220 9.180 51,661 -0.24(-2.55%)
Mar 31, 2020 9.520 9.949 9.020 9.420 61,437 -0.22(-2.28%)
Mar 30, 2020 9.590 10.25 9.340 9.640 50,808 +0.23(+2.44%)
Mar 27, 2020 9.820 10.19 9.380 9.410 31,700 -0.81(-7.93%)
Mar 26, 2020 10.16 10.38 9.730 10.22 111,735 +0.87(+9.30%)
Mar 25, 2020 9.210 9.680 8.640 9.350 121,869 +1.21(+14.86%)
Mar 24, 2020 7.450 8.410 7.450 8.140 95,902 +1.13(+16.12%)
Mar 23, 2020 8.030 8.410 6.710 7.010 211,380 -1.08(-13.35%)
Mar 20, 2020 8.960 9.440 8.020 8.090 259,500 -0.74(-8.38%)
Mar 19, 2020 8.500 9.460 8.476 8.830 230,736 +0.05(+0.57%)
Mar 18, 2020 8.840 9.410 8.380 8.780 95,196 -0.82(-8.54%)
Mar 17, 2020 9.700 10.37 8.770 9.600 110,168 +0.31(+3.34%)
Mar 16, 2020 9.540 10.49 8.330 9.290 141,998 -2.06(-18.15%)
Mar 13, 2020 10.07 11.76 9.960 11.35 242,200 +1.74(+18.11%)
Mar 12, 2020 9.730 10.31 9.000 9.610 139,633 -1.07(-10.02%)
Mar 11, 2020 12.15 12.16 10.29 10.68 104,105 -1.78(-14.29%)
Mar 10, 2020 12.72 13.01 11.79 12.46 137,394 +0.21(+1.71%)
Mar 09, 2020 12.73 13.01 12.00 12.25 59,981 -1.30(-9.59%)
Mar 06, 2020 13.18 14.00 12.65 13.55 90,800 -0.15(-1.09%)
Mar 05, 2020 14.38 14.38 13.35 13.70 58,330 -1.02(-6.93%)
Mar 04, 2020 14.08 14.87 13.51 14.72 139,507 +0.84(+6.05%)
Mar 03, 2020 14.16 14.48 13.76 13.88 111,660 +0.02(+0.14%)
Mar 02, 2020 13.91 14.33 13.52 13.86 78,071 +0.01(+0.07%)
Feb 28, 2020 13.70 14.42 13.34 13.85 129,800 -0.54(-3.75%)
Feb 27, 2020 14.26 15.27 14.10 14.39 103,690 -0.16(-1.10%)
Feb 26, 2020 14.75 14.98 14.14 14.55 131,739 -0.19(-1.29%)
Feb 25, 2020 16.27 16.32 14.63 14.74 99,299 -1.46(-9.01%)
Feb 24, 2020 16.40 16.60 15.80 16.20 71,904 -0.50(-2.99%)
Feb 21, 2020 17.16 17.31 16.45 16.70 68,400 -0.44(-2.57%)
Feb 20, 2020 17.67 17.67 17.04 17.14 69,280 -0.07(-0.41%)
Feb 19, 2020 17.29 18.00 16.51 17.21 127,286 +0.33(+1.95%)
Feb 18, 2020 17.09 17.21 16.51 16.88 54,849 -0.28(-1.63%)
Feb 14, 2020 17.45 17.47 17.05 17.16 62,100 -0.24(-1.38%)
Feb 13, 2020 17.43 17.55 17.13 17.40 44,894 -0.12(-0.68%)
Feb 12, 2020 17.81 17.95 17.30 17.52 57,626 -0.26(-1.46%)
Feb 11, 2020 17.47 17.97 17.25 17.78 103,839 +0.50(+2.89%)
Feb 10, 2020 17.35 17.63 17.00 17.28 85,730 -0.06(-0.35%)
Feb 07, 2020 17.14 17.54 16.85 17.34 65,500 +0.04(+0.23%)
Feb 06, 2020 17.25 17.98 16.80 17.30 117,535 -0.63(-3.51%)
Feb 05, 2020 17.38 18.00 16.88 17.93 85,588 +0.67(+3.88%)
Feb 04, 2020 16.95 17.38 16.87 17.26 92,806 +0.42(+2.49%)
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.