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, 2019 18.00 18.18 17.26 17.35 44,170 -0.33(-1.87%)
Oct 30, 2019 17.96 17.96 17.32 17.68 19,888 -0.28(-1.56%)
Oct 29, 2019 18.05 18.31 17.76 17.96 36,866 -0.09(-0.50%)
Oct 28, 2019 17.98 18.60 17.65 18.05 28,786 +0.14(+0.78%)
Oct 25, 2019 17.85 18.35 17.65 17.91 29,900 +0.02(+0.11%)
Oct 24, 2019 17.76 18.86 17.23 17.89 33,990 -0.10(-0.56%)
Oct 23, 2019 17.83 18.17 17.82 17.99 12,942 +0.11(+0.62%)
Oct 22, 2019 18.18 18.20 17.70 17.88 25,284 -0.24(-1.32%)
Oct 21, 2019 18.34 18.84 17.87 18.12 32,503 -0.07(-0.38%)
Oct 18, 2019 17.97 18.64 17.66 18.19 29,800 +0.05(+0.28%)
Oct 17, 2019 16.97 18.27 16.97 18.14 32,187 +0.92(+5.34%)
Oct 16, 2019 17.18 17.47 16.70 17.22 45,714 -0.02(-0.12%)
Oct 15, 2019 16.73 17.49 16.70 17.24 41,851 +0.47(+2.80%)
Oct 14, 2019 17.00 17.00 16.48 16.77 10,562 -0.27(-1.58%)
Oct 11, 2019 16.55 17.43 16.18 17.04 47,200 +0.70(+4.28%)
Oct 10, 2019 16.66 17.63 15.21 16.34 81,230 -0.33(-1.98%)
Oct 09, 2019 16.73 17.17 16.51 16.67 19,229 +0.02(+0.12%)
Oct 08, 2019 17.65 18.91 16.34 16.65 56,860 -1.08(-6.09%)
Oct 07, 2019 18.72 18.72 17.64 17.73 17,580 -0.71(-3.85%)
Oct 04, 2019 18.88 19.65 18.30 18.44 18,100 -0.36(-1.91%)
Oct 03, 2019 18.68 19.64 18.31 18.80 25,567 +0.14(+0.75%)
Oct 02, 2019 19.64 19.64 18.54 18.66 29,542 -1.25(-6.28%)
Oct 01, 2019 19.49 20.04 19.40 19.91 40,063 -0.19(-0.95%)
Sep 30, 2019 19.92 20.33 19.10 20.10 38,573 +0.48(+2.45%)
Sep 27, 2019 19.09 19.81 18.54 19.62 74,800 +0.57(+2.99%)
Sep 26, 2019 19.46 19.46 18.60 19.05 40,372 -0.43(-2.21%)
Sep 25, 2019 19.09 19.89 18.46 19.48 49,399 +0.38(+1.99%)
Sep 24, 2019 19.81 20.02 18.85 19.10 22,669 -0.63(-3.19%)
Sep 23, 2019 18.89 19.90 18.74 19.73 29,689 +0.65(+3.41%)
Sep 20, 2019 18.36 19.18 18.04 19.08 69,600 +0.71(+3.86%)
Sep 19, 2019 18.01 18.81 18.00 18.37 114,248 +0.43(+2.40%)
Sep 18, 2019 18.22 18.27 17.65 17.94 43,682 -0.29(-1.59%)
Sep 17, 2019 18.52 18.80 17.83 18.23 57,672 -0.28(-1.51%)
Sep 16, 2019 19.17 19.40 18.28 18.51 43,005 -0.70(-3.64%)
Sep 13, 2019 18.86 19.47 18.76 19.21 20,300 +0.07(+0.37%)
Sep 12, 2019 18.50 19.45 18.47 19.14 38,865 +0.88(+4.82%)
Sep 11, 2019 17.51 18.62 16.93 18.26 49,560 +0.75(+4.28%)
Sep 10, 2019 17.55 17.86 16.75 17.51 89,532 -0.11(-0.62%)
Sep 09, 2019 18.82 19.31 17.41 17.62 62,493 -1.19(-6.33%)
Sep 06, 2019 19.75 20.01 18.65 18.81 56,500 -0.92(-4.66%)
Sep 05, 2019 19.77 19.80 18.76 19.73 53,293 +0.00(+0.00%)
Sep 04, 2019 20.05 20.59 19.59 19.73 33,145 -0.44(-2.18%)
Sep 03, 2019 19.80 20.67 19.80 20.17 55,227 +0.59(+3.01%)
Aug 30, 2019 20.20 20.20 19.14 19.58 15,900 -0.52(-2.59%)
Aug 29, 2019 20.14 20.57 19.45 20.10 44,960 -0.11(-0.54%)
Aug 28, 2019 20.04 20.58 19.42 20.21 29,010 +0.06(+0.30%)
Aug 27, 2019 20.71 20.73 19.98 20.15 35,877 -0.39(-1.90%)
Aug 26, 2019 20.21 20.80 19.88 20.54 33,035 +0.53(+2.65%)
Aug 23, 2019 20.83 21.29 19.82 20.01 33,100 -0.87(-4.17%)
Aug 22, 2019 21.31 21.31 20.69 20.88 28,763 -0.35(-1.65%)
Aug 21, 2019 20.40 21.45 20.09 21.23 73,078 +0.88(+4.32%)
Aug 20, 2019 20.81 20.93 19.78 20.35 32,589 -0.42(-2.02%)
Aug 19, 2019 20.80 21.48 20.42 20.77 54,948 -0.05(-0.24%)
Aug 16, 2019 20.71 21.13 19.62 20.82 51,200 +0.31(+1.51%)
Aug 15, 2019 21.59 21.59 20.20 20.51 97,990 -0.72(-3.39%)
Aug 14, 2019 21.64 22.44 20.47 21.23 98,958 -0.66(-3.02%)
Aug 13, 2019 21.69 22.32 21.60 21.89 52,615 +0.09(+0.41%)
Aug 12, 2019 21.96 22.50 21.45 21.80 41,675 -0.34(-1.54%)
Aug 09, 2019 22.77 22.93 21.85 22.14 34,000 -0.65(-2.85%)
Aug 08, 2019 22.39 23.31 22.02 22.79 37,901 +0.58(+2.61%)
Aug 07, 2019 22.07 22.60 21.75 22.21 22,164 +0.07(+0.32%)
Aug 06, 2019 22.78 23.44 22.00 22.14 46,886 -0.51(-2.25%)
Aug 05, 2019 24.36 24.36 22.56 22.65 59,131 -2.03(-8.23%)
Aug 02, 2019 24.95 25.20 24.34 24.68 24,300 -0.33(-1.32%)
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.