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 (%)
Apr 30, 2021 18.78 19.18 18.48 18.57 46,500 -0.38(-2.01%)
Apr 29, 2021 19.19 19.19 18.58 18.95 27,359 -0.04(-0.21%)
Apr 28, 2021 18.62 19.30 18.62 18.99 30,648 -0.27(-1.40%)
Apr 27, 2021 19.20 19.56 19.07 19.26 39,065 +0.11(+0.57%)
Apr 26, 2021 19.38 19.55 18.87 19.15 33,170 -0.13(-0.67%)
Apr 23, 2021 18.55 19.42 18.55 19.28 35,500 +0.45(+2.39%)
Apr 22, 2021 19.44 19.53 18.77 18.83 42,690 -0.37(-1.93%)
Apr 21, 2021 18.81 19.32 18.73 19.20 19,702 +0.33(+1.75%)
Apr 20, 2021 19.10 19.24 18.62 18.87 33,334 -0.37(-1.92%)
Apr 19, 2021 19.72 19.72 19.09 19.24 35,632 -0.40(-2.04%)
Apr 16, 2021 19.33 19.82 19.33 19.64 25,100 -0.35(-1.75%)
Apr 15, 2021 19.55 20.24 19.55 19.99 33,365 +0.12(+0.60%)
Apr 14, 2021 19.97 20.13 19.74 19.87 20,317 -0.04(-0.20%)
Apr 13, 2021 19.54 20.11 19.13 19.91 21,542 +0.43(+2.21%)
Apr 12, 2021 19.64 19.87 19.27 19.48 23,367 -0.37(-1.86%)
Apr 09, 2021 19.40 19.88 19.34 19.85 22,900 +0.52(+2.69%)
Apr 08, 2021 18.80 19.45 18.80 19.33 30,839 +0.29(+1.52%)
Apr 07, 2021 19.57 19.69 19.00 19.04 34,618 -0.55(-2.81%)
Apr 06, 2021 20.21 20.21 19.59 19.59 28,901 -0.49(-2.44%)
Apr 05, 2021 19.91 20.44 19.24 20.08 28,946 +0.35(+1.77%)
Apr 01, 2021 20.17 20.45 19.35 19.73 44,500 +0.14(+0.71%)
Mar 31, 2021 19.90 20.35 18.97 19.59 152,117 -0.27(-1.36%)
Mar 30, 2021 19.08 20.33 18.36 19.86 119,211 +0.69(+3.60%)
Mar 29, 2021 19.28 19.34 18.50 19.17 41,501 -0.18(-0.93%)
Mar 26, 2021 19.49 19.74 18.81 19.35 31,100 +0.17(+0.89%)
Mar 25, 2021 19.42 19.88 18.35 19.18 64,916 -0.58(-2.94%)
Mar 24, 2021 19.87 20.68 19.64 19.76 98,789 +0.01(+0.05%)
Mar 23, 2021 19.41 20.24 18.94 19.75 53,839 -0.05(-0.25%)
Mar 22, 2021 20.02 20.13 19.19 19.80 36,370 -0.26(-1.30%)
Mar 19, 2021 19.11 20.35 18.77 20.06 133,600 +0.75(+3.88%)
Mar 18, 2021 19.54 19.99 19.08 19.31 27,850 -0.55(-2.77%)
Mar 17, 2021 19.34 20.26 18.00 19.86 52,583 +0.27(+1.38%)
Mar 16, 2021 19.01 19.92 18.79 19.59 54,795 +0.26(+1.35%)
Mar 15, 2021 19.38 20.23 18.76 19.33 62,699 -0.10(-0.51%)
Mar 12, 2021 19.17 19.56 18.53 19.43 48,700 +0.26(+1.36%)
Mar 11, 2021 18.66 19.23 17.70 19.17 41,381 +0.72(+3.90%)
Mar 10, 2021 18.71 19.39 18.37 18.45 63,929 +0.21(+1.15%)
Mar 09, 2021 19.03 19.72 18.05 18.24 72,901 -0.75(-3.95%)
Mar 08, 2021 18.72 19.02 18.02 18.99 90,045 +0.25(+1.33%)
Mar 05, 2021 18.87 18.87 18.25 18.74 42,400 +0.28(+1.52%)
Mar 04, 2021 18.38 19.22 18.01 18.46 136,408 -0.10(-0.54%)
Mar 03, 2021 18.00 19.35 17.40 18.56 100,501 +0.46(+2.54%)
Mar 02, 2021 18.15 18.45 17.80 18.10 45,313 -0.12(-0.66%)
Mar 01, 2021 17.47 18.62 17.01 18.22 53,275 +1.46(+8.71%)
Feb 26, 2021 17.05 17.56 16.53 16.76 37,800 -0.37(-2.16%)
Feb 25, 2021 17.64 18.11 17.04 17.13 27,718 -0.67(-3.76%)
Feb 24, 2021 17.52 18.05 17.14 17.80 57,001 +0.28(+1.60%)
Feb 23, 2021 17.25 17.95 17.00 17.52 67,663 -0.41(-2.29%)
Feb 22, 2021 17.12 18.22 16.97 17.93 67,917 +0.99(+5.84%)
Feb 19, 2021 17.11 17.39 16.60 16.94 54,600 -0.09(-0.53%)
Feb 18, 2021 18.01 18.25 16.95 17.03 63,106 -1.10(-6.07%)
Feb 17, 2021 18.80 19.00 17.89 18.13 34,869 -0.66(-3.51%)
Feb 16, 2021 17.57 18.89 17.26 18.79 70,086 +1.27(+7.25%)
Feb 12, 2021 18.42 18.42 17.27 17.52 34,100 -0.64(-3.52%)
Feb 11, 2021 18.29 18.83 17.72 18.16 35,560 +0.12(+0.67%)
Feb 10, 2021 18.08 18.55 17.28 18.04 33,242 -0.06(-0.33%)
Feb 09, 2021 19.52 19.52 17.81 18.10 53,198 -1.44(-7.37%)
Feb 08, 2021 19.34 20.71 19.18 19.54 203,092 +0.79(+4.21%)
Feb 05, 2021 15.49 18.83 15.37 18.75 323,900 +4.01(+27.20%)
Feb 04, 2021 14.13 15.10 14.13 14.74 34,417 +0.63(+4.46%)
Feb 03, 2021 14.01 14.60 14.01 14.11 50,719 -0.12(-0.84%)
Feb 02, 2021 13.62 14.24 13.56 14.23 47,097 +0.87(+6.51%)
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.