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 (%)
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%)
Feb 01, 2021 13.74 13.85 13.23 13.36 36,372 -0.40(-2.91%)
Jan 29, 2021 13.83 14.02 13.44 13.76 45,700 +0.03(+0.22%)
Jan 28, 2021 13.41 14.30 13.41 13.73 54,718 -0.12(-0.87%)
Jan 27, 2021 13.99 14.44 13.62 13.85 133,161 -0.42(-2.94%)
Jan 26, 2021 14.09 14.60 13.74 14.27 92,269 +0.37(+2.66%)
Jan 25, 2021 13.77 14.29 13.36 13.90 64,539 -0.01(-0.07%)
Jan 22, 2021 13.43 13.95 13.43 13.91 43,700 +0.51(+3.81%)
Jan 21, 2021 13.64 13.89 13.08 13.40 42,990 -0.07(-0.52%)
Jan 20, 2021 12.66 13.72 12.43 13.47 59,796 +0.78(+6.15%)
Jan 19, 2021 12.16 12.80 12.16 12.69 72,694 +0.65(+5.40%)
Jan 15, 2021 12.05 12.38 12.03 12.04 82,900 -0.54(-4.29%)
Jan 14, 2021 12.70 13.00 12.45 12.58 55,210 -0.15(-1.18%)
Jan 13, 2021 12.97 13.01 12.61 12.73 34,033 +0.01(+0.08%)
Jan 12, 2021 13.12 13.35 12.49 12.72 49,888 -0.46(-3.49%)
Jan 11, 2021 13.70 13.97 12.91 13.18 48,924 -0.58(-4.22%)
Jan 08, 2021 13.41 14.11 13.41 13.76 23,500 -0.01(-0.07%)
Jan 07, 2021 13.82 13.94 13.32 13.77 24,536 +0.00(+0.00%)
Jan 06, 2021 13.03 14.18 13.03 13.77 50,676 +1.05(+8.25%)
Jan 05, 2021 12.68 13.28 12.60 12.72 35,412 +0.13(+1.03%)
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.