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 (%)
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%)
Aug 01, 2019 23.81 25.20 23.61 25.01 46,784 +1.28(+5.39%)
Jul 31, 2019 24.25 24.97 23.71 23.73 30,868 -0.48(-1.98%)
Jul 30, 2019 23.64 24.59 23.60 24.21 38,682 +0.43(+1.81%)
Jul 29, 2019 24.02 24.24 23.51 23.78 33,403 +0.04(+0.17%)
Jul 26, 2019 23.59 24.57 23.53 23.74 33,400 +0.21(+0.89%)
Jul 25, 2019 24.23 24.85 22.86 23.53 52,378 -0.73(-3.01%)
Jul 24, 2019 23.43 24.71 23.02 24.26 74,568 +0.83(+3.54%)
Jul 23, 2019 22.76 23.78 22.62 23.43 48,350 +0.76(+3.35%)
Jul 22, 2019 22.02 22.85 21.65 22.67 87,374 +0.95(+4.37%)
Jul 19, 2019 22.53 22.90 21.72 21.72 52,000 -0.88(-3.89%)
Jul 18, 2019 22.45 22.82 21.76 22.60 26,587 +0.03(+0.13%)
Jul 17, 2019 22.95 23.74 22.51 22.57 40,768 -0.32(-1.40%)
Jul 16, 2019 23.07 24.18 22.80 22.89 69,301 -0.38(-1.63%)
Jul 15, 2019 23.57 24.60 22.77 23.27 49,022 -0.54(-2.27%)
Jul 12, 2019 25.77 25.80 23.23 23.81 125,000 -2.04(-7.89%)
Jul 11, 2019 26.23 26.23 25.21 25.85 41,394 -0.29(-1.11%)
Jul 10, 2019 26.55 26.55 25.88 26.14 83,816 -0.27(-1.02%)
Jul 09, 2019 26.35 26.54 25.56 26.41 52,469 +0.20(+0.76%)
Jul 08, 2019 25.85 26.36 25.43 26.21 61,100 +0.28(+1.08%)
Jul 05, 2019 25.62 26.16 25.23 25.93 46,600 +0.29(+1.13%)
Jul 03, 2019 25.57 25.70 25.09 25.64 37,900 +0.23(+0.91%)
Jul 02, 2019 27.00 27.00 24.99 25.41 69,758 -1.55(-5.75%)
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.