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 (%)
Dec 31, 2020 12.50 12.50 12.50 99,868 +0.75(+6.38%)
Dec 30, 2020 12.26 12.26 11.54 11.75 99,868 -0.52(-4.24%)
Dec 29, 2020 12.38 12.47 11.14 12.27 104,846 -0.11(-0.89%)
Dec 28, 2020 13.21 13.28 12.09 12.38 49,153 -0.61(-4.70%)
Dec 24, 2020 14.41 14.41 12.78 12.99 21,300 -0.48(-3.56%)
Dec 23, 2020 13.07 13.63 12.96 13.47 16,368 +0.49(+3.78%)
Dec 22, 2020 13.61 13.61 12.60 12.98 48,623 -0.58(-4.28%)
Dec 21, 2020 13.62 13.92 13.19 13.56 29,476 -0.28(-2.02%)
Dec 18, 2020 13.77 14.63 13.48 13.84 139,600 +0.17(+1.24%)
Dec 17, 2020 12.80 13.68 12.80 13.67 26,910 +1.06(+8.41%)
Dec 16, 2020 12.19 12.91 11.89 12.61 61,992 +0.45(+3.70%)
Dec 15, 2020 12.37 12.58 11.82 12.16 87,288 -0.04(-0.33%)
Dec 14, 2020 12.73 13.00 12.20 12.20 22,908 -0.51(-4.01%)
Dec 11, 2020 12.88 13.09 12.21 12.71 27,500 -0.39(-2.98%)
Dec 10, 2020 12.95 13.27 12.75 13.10 10,928 +0.30(+2.34%)
Dec 09, 2020 13.74 13.74 12.73 12.80 38,661 -0.78(-5.74%)
Dec 08, 2020 13.67 13.79 13.39 13.58 39,354 -0.09(-0.66%)
Dec 07, 2020 14.05 14.05 13.44 13.67 35,723 -0.36(-2.57%)
Dec 04, 2020 13.77 14.30 13.65 14.03 41,000 +0.08(+0.57%)
Dec 03, 2020 13.98 14.22 13.49 13.95 65,805 +0.29(+2.12%)
Dec 02, 2020 13.38 14.46 13.33 13.66 44,824 +0.15(+1.11%)
Dec 01, 2020 14.15 14.84 13.50 13.51 74,065 -0.43(-3.08%)
Nov 30, 2020 14.00 14.11 13.50 13.94 71,531 -0.05(-0.36%)
Nov 27, 2020 14.10 14.19 13.50 13.99 11,800 -0.22(-1.55%)
Nov 25, 2020 14.62 14.67 14.04 14.21 30,400 -0.59(-3.99%)
Nov 24, 2020 14.95 15.19 14.49 14.80 94,796 +0.00(+0.00%)
Nov 23, 2020 12.88 15.33 12.88 14.80 148,391 +1.78(+13.67%)
Nov 20, 2020 12.39 13.29 12.35 13.02 110,700 +0.66(+5.34%)
Nov 19, 2020 12.17 12.36 11.69 12.36 38,458 +0.27(+2.23%)
Nov 18, 2020 12.30 12.62 12.06 12.09 54,655 -0.27(-2.18%)
Nov 17, 2020 11.98 12.54 11.51 12.36 55,312 +0.30(+2.49%)
Nov 16, 2020 12.37 12.71 11.90 12.06 70,458 -0.36(-2.90%)
Nov 13, 2020 12.30 12.60 12.19 12.42 21,300 +0.30(+2.48%)
Nov 12, 2020 12.09 12.14 11.81 12.12 33,543 -0.13(-1.06%)
Nov 11, 2020 12.41 12.41 11.94 12.25 39,261 -0.13(-1.05%)
Nov 10, 2020 13.12 13.17 12.14 12.38 49,511 -0.56(-4.33%)
Nov 09, 2020 12.17 13.64 12.17 12.94 126,266 +1.19(+10.13%)
Nov 06, 2020 12.14 12.14 11.75 11.75 37,200 -0.05(-0.42%)
Nov 05, 2020 11.24 11.96 11.16 11.80 20,845 +0.45(+3.96%)
Nov 04, 2020 11.36 11.74 11.23 11.35 16,673 -0.26(-2.24%)
Nov 03, 2020 11.64 11.78 11.38 11.61 20,918 +0.22(+1.93%)
Nov 02, 2020 11.61 11.73 11.04 11.39 31,630 +0.03(+0.26%)
Oct 30, 2020 11.56 11.56 11.14 11.36 22,500 -0.21(-1.82%)
Oct 29, 2020 11.27 11.68 11.22 11.57 19,691 +0.18(+1.58%)
Oct 28, 2020 11.77 11.96 11.31 11.39 21,307 -0.57(-4.77%)
Oct 27, 2020 12.26 12.26 11.90 11.96 10,595 -0.30(-2.45%)
Oct 26, 2020 12.35 12.35 11.81 12.26 27,530 -0.23(-1.84%)
Oct 23, 2020 12.20 12.90 12.20 12.49 47,800 +0.15(+1.22%)
Oct 22, 2020 12.11 12.45 11.91 12.34 24,556 +0.31(+2.58%)
Oct 21, 2020 12.44 12.44 12.03 12.03 10,543 -0.50(-3.99%)
Oct 20, 2020 12.14 12.59 11.97 12.53 29,027 +0.60(+5.03%)
Oct 19, 2020 12.43 12.63 11.93 11.93 22,687 -0.56(-4.48%)
Oct 16, 2020 12.51 12.92 12.27 12.49 26,200 -0.20(-1.58%)
Oct 15, 2020 12.05 12.82 12.05 12.69 23,223 +0.52(+4.27%)
Oct 14, 2020 12.41 12.52 12.10 12.17 36,645 -0.33(-2.64%)
Oct 13, 2020 12.57 12.68 12.47 12.50 22,584 -0.24(-1.88%)
Oct 12, 2020 12.47 12.84 12.47 12.74 32,658 +0.07(+0.55%)
Oct 09, 2020 12.58 12.77 12.32 12.67 31,900 +0.19(+1.52%)
Oct 08, 2020 12.85 12.85 11.57 12.48 31,159 -0.16(-1.27%)
Oct 07, 2020 11.85 12.76 11.64 12.64 69,695 +0.80(+6.76%)
Oct 06, 2020 11.96 12.12 11.71 11.84 84,106 +0.27(+2.33%)
Oct 05, 2020 11.59 11.81 11.33 11.57 21,309 +0.16(+1.40%)
Oct 02, 2020 11.54 12.31 11.25 11.41 35,200 -0.31(-2.65%)
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.