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 (%)
Jan 31, 2019 19.41 19.71 19.20 19.45 40,464 -0.20(-1.02%)
Jan 30, 2019 19.74 19.95 19.30 19.65 41,351 +0.05(+0.26%)
Jan 29, 2019 18.92 19.65 18.81 19.60 29,997 +0.69(+3.65%)
Jan 28, 2019 18.74 19.00 18.32 18.91 23,579 +0.09(+0.48%)
Jan 25, 2019 18.50 18.85 18.50 18.82 27,100 +0.35(+1.89%)
Jan 24, 2019 18.59 18.59 17.75 18.47 26,012 -0.03(-0.16%)
Jan 23, 2019 18.21 18.50 18.15 18.50 25,129 +0.49(+2.72%)
Jan 22, 2019 17.88 18.20 17.75 18.01 17,267 +0.25(+1.41%)
Jan 18, 2019 17.96 18.02 17.52 17.76 22,900 +0.04(+0.23%)
Jan 17, 2019 17.70 18.10 17.57 17.72 30,779 +0.00(+0.00%)
Jan 16, 2019 17.30 17.74 16.97 17.72 10,950 +0.44(+2.55%)
Jan 15, 2019 17.45 17.59 16.86 17.28 11,653 -0.12(-0.72%)
Jan 14, 2019 17.24 18.05 17.10 17.41 26,258 +0.16(+0.90%)
Jan 11, 2019 16.67 17.25 15.82 17.25 10,300 +0.72(+4.36%)
Jan 10, 2019 16.19 17.10 15.05 16.53 9,987 -0.14(-0.84%)
Jan 09, 2019 16.70 17.21 16.03 16.67 8,300 -0.46(-2.69%)
Jan 08, 2019 17.14 18.43 16.64 17.13 21,743 +0.28(+1.66%)
Jan 07, 2019 16.20 17.00 15.77 16.85 14,639 +0.47(+2.87%)
Jan 04, 2019 16.49 16.50 15.91 16.38 4,700 -0.11(-0.67%)
Jan 03, 2019 16.02 16.49 16.01 16.49 8,827 -0.01(-0.06%)
Jan 02, 2019 16.02 16.84 15.84 16.50 4,517 +0.49(+3.06%)
Dec 31, 2018 16.29 16.79 15.65 16.01 5,900 -0.24(-1.48%)
Dec 28, 2018 15.08 16.30 14.88 16.25 22,500 +1.38(+9.28%)
Dec 27, 2018 15.53 17.00 14.13 14.87 21,539 -0.63(-4.06%)
Dec 26, 2018 15.50 15.81 15.50 15.50 2,133 -0.04(-0.26%)
Dec 24, 2018 16.15 16.23 15.50 15.54 5,600 -0.31(-1.96%)
Dec 21, 2018 16.00 16.26 15.51 15.85 12,900 -0.02(-0.13%)
Dec 20, 2018 15.82 16.13 15.65 15.87 16,227 +0.05(+0.32%)
Dec 19, 2018 15.53 16.70 15.53 15.82 10,606 +0.06(+0.38%)
Dec 18, 2018 15.97 16.00 15.56 15.76 17,191 -0.18(-1.13%)
Dec 17, 2018 16.23 17.08 15.59 15.94 14,513 -0.33(-2.03%)
Dec 14, 2018 16.23 16.80 16.05 16.27 20,200 -0.23(-1.39%)
Dec 13, 2018 16.30 16.97 15.98 16.50 11,117 +0.19(+1.16%)
Dec 12, 2018 16.24 16.97 16.24 16.31 20,004 -0.07(-0.43%)
Dec 11, 2018 16.51 16.51 16.02 16.38 10,407 -0.12(-0.73%)
Dec 10, 2018 16.34 16.50 16.06 16.50 2,438 +0.00(+0.00%)
Dec 07, 2018 16.55 16.55 16.22 16.50 10,900 +0.00(+0.00%)
Dec 06, 2018 16.15 16.64 15.80 16.50 29,337 +0.37(+2.29%)
Dec 04, 2018 16.50 16.98 16.10 16.13 19,100 -0.41(-2.48%)
Dec 03, 2018 16.20 16.54 16.20 16.54 15,857 +0.49(+3.05%)
Nov 30, 2018 16.06 17.00 15.93 16.05 11,300 -0.16(-0.99%)
Nov 29, 2018 16.25 16.50 16.17 16.21 14,407 -0.38(-2.29%)
Nov 28, 2018 16.89 17.00 16.10 16.59 63,676 -0.05(-0.30%)
Nov 27, 2018 16.23 16.82 16.01 16.64 15,897 +0.10(+0.60%)
Nov 26, 2018 16.28 16.94 15.81 16.54 32,574 +0.29(+1.78%)
Nov 23, 2018 15.81 16.32 15.20 16.25 3,400 +0.06(+0.37%)
Nov 21, 2018 16.19 16.19 16.19 0 -0.31(-1.88%)
Nov 20, 2018 15.96 16.84 15.76 16.50 3,056 +0.30(+1.88%)
Nov 19, 2018 16.81 16.99 15.59 16.20 21,049 -0.34(-2.09%)
Nov 16, 2018 15.18 16.86 15.11 16.54 22,500 +1.47(+9.75%)
Nov 15, 2018 15.43 15.47 14.43 15.07 36,017 +0.55(+3.79%)
Nov 14, 2018 16.01 16.01 13.87 14.52 7,802 -0.80(-5.22%)
Nov 13, 2018 15.97 16.30 15.30 15.32 21,710 -0.47(-2.98%)
Nov 12, 2018 16.71 16.71 15.57 15.79 9,882 -0.65(-3.95%)
Nov 09, 2018 16.00 17.60 16.00 16.44 41,500 +0.24(+1.48%)
Nov 08, 2018 16.34 16.42 16.20 16.20 4,844 -0.17(-1.04%)
Nov 07, 2018 16.37 17.25 16.05 16.37 13,727 +0.02(+0.12%)
Nov 06, 2018 15.22 17.10 15.22 16.35 48,937 +0.49(+3.09%)
Nov 05, 2018 15.68 16.55 15.68 15.86 8,280 -0.58(-3.53%)
Nov 02, 2018 16.86 16.89 13.19 16.44 12,500 -0.35(-2.08%)
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.