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 (%)
Jun 30, 2016 5.200 5.200 5.020 5.170 1,835 +0.15(+2.99%)
Jun 29, 2016 5.200 5.200 4.962 5.020 3,218 +0.06(+1.19%)
Jun 28, 2016 5.040 5.070 4.930 4.961 3,083 -0.11(-2.15%)
Jun 27, 2016 5.046 5.090 4.980 5.070 1,548 -0.05(-0.98%)
Jun 24, 2016 5.000 5.130 4.950 5.120 3,699 +0.12(+2.40%)
Jun 23, 2016 4.930 5.060 4.930 5.000 2,194 +0.07(+1.46%)
Jun 22, 2016 5.000 5.061 4.900 4.928 2,780 -0.08(-1.63%)
Jun 21, 2016 5.170 5.170 4.920 5.010 4,580 -0.18(-3.47%)
Jun 20, 2016 5.150 5.200 5.150 5.190 1,660 +0.02(+0.39%)
Jun 17, 2016 5.180 5.180 5.056 5.170 1,472 +0.01(+0.19%)
Jun 16, 2016 5.110 5.160 5.020 5.160 2,202 +0.09(+1.82%)
Jun 15, 2016 5.068 5.068 5.068 5.068 1,732 -0.03(-0.63%)
Jun 14, 2016 5.200 5.200 5.100 5.100 2,275 -0.12(-2.30%)
Jun 13, 2016 5.170 5.230 5.023 5.220 1,354 +0.10(+1.95%)
Jun 09, 2016 5.150 5.120 5.120 5.120 227 +0.06(+1.19%)
Jun 08, 2016 5.240 5.250 5.050 5.060 11,045 -0.15(-2.88%)
Jun 07, 2016 5.000 5.240 4.970 5.210 16,091 +0.33(+6.76%)
Jun 06, 2016 4.910 4.990 4.810 4.880 1,601 -0.11(-2.20%)
Jun 03, 2016 5.020 5.040 4.788 4.990 2,244 +0.18(+3.74%)
Jun 02, 2016 4.850 5.040 4.710 4.810 88,697 +0.05(+1.05%)
Jun 01, 2016 4.960 4.960 4.690 4.760 4,972 -0.02(-0.42%)
May 31, 2016 4.900 5.000 4.610 4.780 5,131 -0.06(-1.24%)
May 27, 2016 4.820 4.840 4.840 4.840 2,900 -0.04(-0.82%)
May 26, 2016 4.830 4.940 4.730 4.880 1,986 -0.01(-0.20%)
May 25, 2016 4.780 4.950 4.770 4.890 13,366 +0.12(+2.52%)
May 24, 2016 4.487 4.800 4.450 4.770 5,807 +0.27(+6.00%)
May 23, 2016 4.350 4.920 4.350 4.500 49,346 +0.14(+3.21%)
May 20, 2016 4.400 4.500 4.350 4.360 32,680 -0.04(-0.91%)
May 19, 2016 4.300 4.570 4.300 4.400 11,759 +0.05(+1.15%)
May 18, 2016 4.400 4.500 4.350 4.350 14,739 -0.05(-1.14%)
May 17, 2016 4.240 4.445 4.120 4.400 43,277 +0.26(+6.28%)
May 16, 2016 4.010 4.200 4.010 4.140 13,820 -0.05(-1.19%)
May 13, 2016 4.180 4.240 4.000 4.190 22,512 +0.06(+1.45%)
May 12, 2016 4.500 4.540 3.830 4.130 57,444 -0.38(-8.43%)
May 11, 2016 4.650 4.700 4.500 4.510 31,615 -0.14(-3.01%)
May 10, 2016 4.870 4.870 4.650 4.650 12,681 -0.29(-5.87%)
May 09, 2016 5.050 5.050 4.815 4.940 8,076 -0.16(-3.14%)
May 06, 2016 5.700 5.825 5.050 5.100 29,374 -0.90(-15.00%)
May 05, 2016 5.950 6.040 5.700 6.000 4,634 -0.04(-0.66%)
May 04, 2016 5.710 6.040 5.710 6.040 6,505 +0.19(+3.25%)
May 03, 2016 5.720 6.051 5.700 5.850 7,584 +0.13(+2.27%)
May 02, 2016 5.880 5.880 5.670 5.720 4,431 -0.22(-3.69%)
Apr 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
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.