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 (%)
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%)
May 03, 2021 18.85 19.40 18.62 19.37 28,276 +0.80(+4.31%)
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%)
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.