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, 2019 18.14 18.79 17.87 18.61 69,800 +0.58(+3.22%)
Dec 30, 2019 18.08 18.30 17.65 18.03 35,708 -0.01(-0.06%)
Dec 27, 2019 18.41 18.45 17.90 18.04 44,900 -0.35(-1.90%)
Dec 26, 2019 18.32 18.59 17.96 18.39 49,555 +0.14(+0.77%)
Dec 24, 2019 18.80 18.80 18.08 18.25 51,300 -0.56(-2.98%)
Dec 23, 2019 18.15 19.00 17.72 18.81 52,588 +0.73(+4.04%)
Dec 20, 2019 18.98 18.98 17.66 18.08 204,200 -0.88(-4.64%)
Dec 19, 2019 18.63 19.40 18.29 18.96 90,154 +0.24(+1.28%)
Dec 18, 2019 18.10 18.80 18.10 18.72 77,708 +0.66(+3.65%)
Dec 17, 2019 17.00 18.10 16.89 18.06 101,751 +1.13(+6.67%)
Dec 16, 2019 17.02 17.31 16.82 16.93 71,560 -0.07(-0.41%)
Dec 13, 2019 17.13 17.28 16.56 17.00 80,100 -0.22(-1.28%)
Dec 12, 2019 17.19 17.75 17.07 17.22 59,788 +0.01(+0.06%)
Dec 11, 2019 17.74 17.94 17.07 17.21 66,102 -0.45(-2.55%)
Dec 10, 2019 18.11 18.62 17.59 17.66 75,398 -0.50(-2.75%)
Dec 09, 2019 18.23 18.68 17.71 18.16 66,756 -0.07(-0.38%)
Dec 06, 2019 18.28 18.81 18.09 18.23 54,900 +0.07(+0.39%)
Dec 05, 2019 19.13 19.14 17.82 18.16 106,849 -0.96(-5.02%)
Dec 04, 2019 20.01 20.27 18.08 19.12 108,839 -0.78(-3.92%)
Dec 03, 2019 19.84 20.24 19.70 19.90 73,840 -0.14(-0.70%)
Dec 02, 2019 20.61 20.78 19.66 20.04 95,446 -0.53(-2.58%)
Nov 29, 2019 20.50 20.84 19.99 20.57 25,600 +0.08(+0.39%)
Nov 27, 2019 20.17 21.00 19.86 20.49 82,500 -0.02(-0.10%)
Nov 26, 2019 20.82 21.88 20.28 20.51 94,485 -0.30(-1.44%)
Nov 25, 2019 21.50 21.90 20.60 20.81 79,632 -0.60(-2.80%)
Nov 22, 2019 20.85 22.20 20.75 21.41 267,800 +0.61(+2.93%)
Nov 21, 2019 21.66 21.78 20.33 20.80 102,418 -0.81(-3.75%)
Nov 20, 2019 19.13 21.92 19.13 21.61 138,397 +2.41(+12.55%)
Nov 19, 2019 18.75 20.28 18.48 19.20 128,165 +0.17(+0.89%)
Nov 18, 2019 16.87 19.17 16.87 19.03 143,055 +2.12(+12.54%)
Nov 15, 2019 17.40 17.40 16.57 16.91 100,100 -0.39(-2.25%)
Nov 14, 2019 17.92 18.41 17.30 17.30 88,772 -0.62(-3.46%)
Nov 13, 2019 17.99 18.45 17.85 17.92 57,075 -0.32(-1.75%)
Nov 12, 2019 18.84 18.97 18.12 18.24 32,707 -0.65(-3.44%)
Nov 11, 2019 19.63 20.06 18.65 18.89 57,643 -0.73(-3.72%)
Nov 08, 2019 18.14 20.51 16.93 19.62 103,600 +2.87(+17.13%)
Nov 07, 2019 16.83 17.11 16.53 16.75 22,665 +0.04(+0.24%)
Nov 06, 2019 17.10 17.18 16.68 16.71 26,555 -0.38(-2.22%)
Nov 05, 2019 17.55 17.61 16.79 17.09 21,846 -0.40(-2.29%)
Nov 04, 2019 17.80 18.02 17.41 17.49 24,695 -0.21(-1.19%)
Nov 01, 2019 17.48 18.45 17.48 17.70 18,900 +0.35(+2.02%)
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%)
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.