Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.14	20.14	19.15	19.19	41,513	-0.83(-4.15%)
May 27, 2021	19.83	20.11	19.83	20.02	21,329	+0.30(+1.52%)
May 26, 2021	19.89	19.98	19.35	19.72	21,812	+0.07(+0.36%)
May 25, 2021	20.12	20.45	19.65	19.65	39,916	-0.33(-1.65%)
May 24, 2021	19.61	20.10	19.52	19.98	38,969	+0.52(+2.67%)
May 21, 2021	19.42	19.95	19.07	19.46	47,619	+0.43(+2.26%)
May 20, 2021	19.37	19.99	19.03	19.03	25,089	-0.34(-1.76%)
May 19, 2021	19.03	19.51	18.72	19.37	21,634	-0.22(-1.12%)
May 18, 2021	19.58	19.95	19.33	19.59	29,934	-0.26(-1.31%)
May 17, 2021	19.06	19.92	18.66	19.85	49,331	+0.76(+3.98%)
May 14, 2021	18.81	19.77	18.72	19.09	35,284	+0.54(+2.91%)
May 13, 2021	18.31	18.95	18.31	18.55	30,967	+0.22(+1.20%)
May 12, 2021	18.78	18.78	18.30	18.33	33,481	-0.48(-2.55%)
May 11, 2021	19.46	19.76	18.75	18.81	16,446	-0.48(-2.49%)
May 10, 2021	20.00	20.00	19.29	19.29	39,274	-0.61(-3.07%)
May 07, 2021	18.01	20.07	18.01	19.90	56,575	+1.65(+9.04%)
May 06, 2021	18.39	18.66	18.10	18.25	32,325	+0.00(+0.00%)
May 05, 2021	18.38	18.56	18.15	18.25	43,212	+0.07(+0.39%)
May 04, 2021	19.17	19.46	18.18	18.18	41,259	-1.19(-6.14%)

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.