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 (%)
Dec 31, 2014 12.25 12.37 12.37 12.37 22,500 -0.05(-0.40%)
Dec 30, 2014 12.56 12.56 11.42 12.42 16,573 -0.14(-1.11%)
Dec 29, 2014 13.20 13.20 12.56 12.56 27,269 -0.42(-3.24%)
Dec 26, 2014 12.14 13.24 11.97 12.98 58,000 +1.22(+10.37%)
Dec 24, 2014 11.55 11.76 11.76 11.76 10,400 +0.14(+1.20%)
Dec 23, 2014 11.00 11.80 11.00 11.62 12,821 +0.77(+7.10%)
Dec 22, 2014 10.28 11.00 10.28 10.85 23,701 +0.68(+6.69%)
Dec 19, 2014 10.26 10.90 10.17 10.17 35,287 -0.29(-2.77%)
Dec 18, 2014 10.43 10.96 10.14 10.46 12,975 -0.12(-1.13%)
Dec 17, 2014 10.43 10.95 10.43 10.58 5,950 +0.37(+3.62%)
Dec 16, 2014 10.00 10.99 9.830 10.21 40,377 -0.05(-0.49%)
Dec 15, 2014 10.87 10.87 10.05 10.26 32,185 -0.64(-5.87%)
Dec 12, 2014 10.30 11.18 10.30 10.90 20,392 +0.46(+4.46%)
Dec 11, 2014 10.30 10.59 10.30 10.44 3,514 +0.12(+1.21%)
Dec 10, 2014 10.90 10.90 10.31 10.31 9,227 -0.43(-4.00%)
Dec 09, 2014 10.00 10.80 9.896 10.74 21,539 +0.79(+7.94%)
Dec 08, 2014 10.03 10.32 9.820 9.950 11,968 -0.32(-3.12%)
Dec 05, 2014 9.750 10.27 9.690 10.27 18,795 +0.41(+4.16%)
Dec 04, 2014 9.810 10.41 9.800 9.860 25,145 -0.11(-1.10%)
Dec 03, 2014 10.45 10.45 9.800 9.970 65,244 -0.38(-3.67%)
Dec 02, 2014 10.55 10.77 10.29 10.35 20,435 -0.33(-3.09%)
Dec 01, 2014 10.72 10.91 10.25 10.68 40,759 -0.10(-0.93%)
Nov 28, 2014 11.38 11.39 10.77 10.78 24,120 -0.37(-3.32%)
Nov 26, 2014 10.55 11.15 11.15 11.15 53,200 +0.84(+8.15%)
Nov 25, 2014 10.24 10.63 10.16 10.31 11,408 +0.07(+0.68%)
Nov 24, 2014 10.55 10.70 10.15 10.24 35,596 -0.36(-3.40%)
Nov 21, 2014 10.99 11.00 10.56 10.60 25,633 -0.03(-0.28%)
Nov 20, 2014 11.10 11.43 10.57 10.63 56,772 -0.50(-4.49%)
Nov 19, 2014 11.91 11.91 11.04 11.13 21,016 -0.31(-2.71%)
Nov 18, 2014 11.33 12.14 11.30 11.44 31,331 -0.34(-2.89%)
Nov 17, 2014 11.13 11.90 10.79 11.78 103,416 +0.12(+1.03%)
Nov 14, 2014 11.75 12.44 11.42 11.66 39,805 -0.17(-1.44%)
Nov 13, 2014 12.05 12.49 11.71 11.83 48,329 -0.17(-1.42%)
Nov 12, 2014 12.51 12.99 11.71 12.00 37,051 -0.26(-2.12%)
Nov 11, 2014 11.22 12.26 11.10 12.26 124,879 +0.71(+6.15%)
Nov 10, 2014 11.69 11.70 11.02 11.55 106,399 -0.25(-2.12%)
Nov 07, 2014 11.98 13.75 11.00 11.80 88,040 -2.44(-17.13%)
Nov 06, 2014 14.68 14.68 13.29 14.24 46,944 +0.12(+0.85%)
Nov 05, 2014 14.42 14.89 13.77 14.12 64,080 -0.02(-0.14%)
Nov 04, 2014 14.00 14.14 13.64 14.14 30,638 +0.31(+2.24%)
Nov 03, 2014 13.44 14.23 13.44 13.83 56,960 +0.47(+3.52%)
Oct 31, 2014 13.46 13.51 12.80 13.36 36,506 +0.08(+0.60%)
Oct 30, 2014 13.88 13.88 12.11 13.28 91,263 -0.57(-4.12%)
Oct 29, 2014 14.90 14.90 13.56 13.85 73,578 -1.03(-6.92%)
Oct 28, 2014 13.80 14.90 13.58 14.88 188,223 +1.30(+9.57%)
Oct 27, 2014 13.00 13.00 13.00 13.58 139,456 +0.58(+4.46%)
Oct 24, 2014 11.91 13.02 11.80 13.00 48,178 +1.02(+8.51%)
Oct 23, 2014 11.53 12.18 11.26 11.98 43,491 +0.72(+6.39%)
Oct 22, 2014 10.11 11.26 10.11 11.26 22,587 +1.07(+10.50%)
Oct 21, 2014 9.790 10.19 9.620 10.19 15,549 +0.42(+4.30%)
Oct 20, 2014 9.500 9.920 9.500 9.770 28,292 +0.05(+0.51%)
Oct 17, 2014 9.310 10.27 9.310 9.720 37,933 +0.43(+4.63%)
Oct 16, 2014 8.980 9.480 8.890 9.290 18,432 +0.30(+3.34%)
Oct 15, 2014 9.330 9.360 8.910 8.990 22,121 -0.35(-3.75%)
Oct 14, 2014 9.800 9.810 9.230 9.340 24,868 -0.45(-4.60%)
Oct 13, 2014 10.01 10.01 9.651 9.790 23,349 -0.33(-3.26%)
Oct 10, 2014 9.860 10.26 9.810 10.12 12,021 +0.25(+2.53%)
Oct 09, 2014 10.23 10.29 9.820 9.870 21,527 -0.37(-3.61%)
Oct 08, 2014 10.28 10.35 10.06 10.24 20,503 +0.07(+0.69%)
Oct 07, 2014 10.14 10.44 10.06 10.17 12,112 -0.09(-0.88%)
Oct 06, 2014 10.40 10.58 10.05 10.26 33,133 -0.25(-2.38%)
Oct 03, 2014 11.01 11.47 10.50 10.51 30,426 -0.46(-4.19%)
Oct 02, 2014 10.72 11.13 10.06 10.97 41,164 +0.23(+2.14%)
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.