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 (%)
Jul 30, 2021 26.10 26.86 25.51 26.54 660,352 +2.70(+11.33%)
Jul 29, 2021 24.22 24.22 23.70 23.84 51,765 -0.15(-0.63%)
Jul 28, 2021 23.50 24.24 22.85 23.99 44,784 +0.69(+2.96%)
Jul 27, 2021 23.65 23.85 22.90 23.30 40,521 -0.54(-2.27%)
Jul 26, 2021 22.99 24.09 22.98 23.84 61,881 +0.86(+3.74%)
Jul 23, 2021 23.00 23.00 22.65 22.98 18,627 +0.35(+1.55%)
Jul 22, 2021 23.05 23.10 22.33 22.63 29,829 -0.57(-2.46%)
Jul 21, 2021 22.81 23.23 22.81 23.20 26,839 +0.65(+2.88%)
Jul 20, 2021 21.50 22.97 21.20 22.55 124,806 +1.36(+6.42%)
Jul 19, 2021 21.97 22.25 20.80 21.19 51,606 -1.30(-5.78%)
Jul 16, 2021 22.29 22.90 21.95 22.49 43,299 +0.44(+2.00%)
Jul 15, 2021 21.79 22.16 21.37 22.05 30,484 +0.06(+0.27%)
Jul 14, 2021 21.73 22.10 21.71 21.99 32,501 +0.08(+0.37%)
Jul 13, 2021 22.01 22.25 21.65 21.91 16,329 -0.53(-2.36%)
Jul 12, 2021 21.49 22.57 21.49 22.44 23,934 +0.47(+2.14%)
Jul 09, 2021 22.00 22.20 21.86 21.97 29,285 +0.21(+0.97%)
Jul 08, 2021 20.76 21.87 20.76 21.76 30,669 +0.39(+1.82%)
Jul 07, 2021 21.09 21.42 20.69 21.37 18,584 +0.11(+0.52%)
Jul 06, 2021 21.94 21.94 21.09 21.26 18,921 -0.72(-3.28%)
Jul 02, 2021 22.29 22.57 21.84 21.98 37,262 -0.29(-1.30%)
Jul 01, 2021 22.36 22.42 22.02 22.27 38,416 +0.09(+0.41%)
Jun 30, 2021 22.51 22.51 22.07 22.18 29,370 -0.21(-0.94%)
Jun 29, 2021 22.91 22.91 22.33 22.39 20,122 -0.33(-1.45%)
Jun 28, 2021 22.21 22.81 21.80 22.72 33,688 +0.26(+1.16%)
Jun 25, 2021 22.87 23.40 22.25 22.46 200,906 -0.38(-1.66%)
Jun 24, 2021 23.22 23.22 22.80 22.84 39,857 -0.27(-1.17%)
Jun 23, 2021 23.08 23.24 22.95 23.11 40,809 +0.04(+0.17%)
Jun 22, 2021 22.39 23.38 22.25 23.07 60,151 +0.69(+3.08%)
Jun 21, 2021 22.43 23.37 21.86 22.38 77,414 +0.08(+0.36%)
Jun 18, 2021 23.20 23.45 22.29 22.30 80,232 -1.28(-5.43%)
Jun 17, 2021 23.82 24.40 23.18 23.58 93,162 -0.16(-0.67%)
Jun 16, 2021 23.26 24.42 22.83 23.74 138,136 +0.68(+2.95%)
Jun 15, 2021 22.85 23.18 22.56 23.06 83,214 +0.21(+0.92%)
Jun 14, 2021 22.82 23.00 22.27 22.85 29,941 +0.04(+0.18%)
Jun 11, 2021 22.57 23.12 22.46 22.81 67,758 +0.50(+2.24%)
Jun 10, 2021 22.02 22.53 21.78 22.31 20,688 -0.33(-1.46%)
Jun 09, 2021 22.50 23.39 22.36 22.64 46,234 +0.27(+1.21%)
Jun 08, 2021 22.89 23.23 22.22 22.37 45,192 -0.56(-2.44%)
Jun 07, 2021 22.67 23.42 22.67 22.93 51,422 +0.43(+1.91%)
Jun 04, 2021 22.42 23.21 22.30 22.50 70,263 +0.26(+1.17%)
Jun 03, 2021 20.12 22.34 20.12 22.24 131,293 +1.95(+9.61%)
Jun 02, 2021 20.15 20.35 20.01 20.29 93,485 +0.27(+1.35%)
Jun 01, 2021 19.42 20.10 19.42 20.02 86,085 +0.83(+4.33%)
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.