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 (%)
Sep 30, 2021 25.58 25.74 25.30 25.30 17,781 -0.25(-0.98%)
Sep 29, 2021 25.73 25.80 25.47 25.55 55,326 -0.16(-0.62%)
Sep 28, 2021 26.30 26.37 25.57 25.71 86,451 -0.79(-2.98%)
Sep 27, 2021 25.82 26.60 25.77 26.50 33,459 +0.64(+2.47%)
Sep 24, 2021 25.88 26.04 25.81 25.86 36,418 -0.35(-1.34%)
Sep 23, 2021 25.32 26.46 25.32 26.21 40,017 +0.88(+3.47%)
Sep 22, 2021 24.90 25.84 24.73 25.33 53,324 +0.57(+2.30%)
Sep 21, 2021 24.84 25.04 24.73 24.76 42,813 +0.06(+0.24%)
Sep 20, 2021 24.70 25.07 24.44 24.70 85,654 -0.12(-0.48%)
Sep 17, 2021 25.25 25.59 24.74 24.82 143,048 -0.32(-1.27%)
Sep 16, 2021 25.34 25.50 25.09 25.14 40,253 -0.20(-0.79%)
Sep 15, 2021 25.27 25.70 24.80 25.34 86,782 +0.16(+0.64%)
Sep 14, 2021 25.37 25.49 25.06 25.18 77,963 -0.18(-0.71%)
Sep 13, 2021 25.57 25.70 25.08 25.36 158,486 -0.27(-1.05%)
Sep 10, 2021 25.99 26.00 25.51 25.63 46,373 -0.18(-0.70%)
Sep 09, 2021 25.58 26.00 25.46 25.81 91,100 +0.18(+0.70%)
Sep 08, 2021 25.72 26.00 25.58 25.63 29,017 -0.24(-0.93%)
Sep 07, 2021 25.86 26.17 25.72 25.87 48,263 +0.00(+0.00%)
Sep 03, 2021 26.06 26.18 25.75 25.87 68,610 -0.28(-1.07%)
Sep 02, 2021 26.00 26.49 25.94 26.15 56,989 +0.10(+0.38%)
Sep 01, 2021 25.35 26.15 25.35 26.05 102,577 +0.65(+2.56%)
Aug 31, 2021 25.43 26.13 25.35 25.40 42,125 -0.12(-0.47%)
Aug 30, 2021 25.80 26.26 25.46 25.52 66,497 -0.50(-1.92%)
Aug 27, 2021 26.50 26.70 25.40 26.02 45,362 -0.34(-1.29%)
Aug 26, 2021 26.42 26.90 26.34 26.36 49,552 -0.11(-0.42%)
Aug 25, 2021 26.06 26.65 25.87 26.47 52,325 +0.58(+2.24%)
Aug 24, 2021 26.06 26.71 25.85 25.89 37,798 -0.35(-1.33%)
Aug 23, 2021 26.82 26.94 26.21 26.24 46,206 -0.44(-1.65%)
Aug 20, 2021 26.12 26.70 26.10 26.68 198,385 +0.39(+1.48%)
Aug 19, 2021 25.69 26.30 25.69 26.29 137,815 +0.37(+1.43%)
Aug 18, 2021 25.00 26.25 24.87 25.92 76,192 +1.00(+4.01%)
Aug 17, 2021 25.03 25.16 24.74 24.92 37,168 -0.16(-0.64%)
Aug 16, 2021 25.80 25.83 24.90 25.08 29,231 -0.89(-3.43%)
Aug 13, 2021 26.01 26.18 25.82 25.97 21,200 -0.05(-0.19%)
Aug 12, 2021 26.33 26.33 26.01 26.02 38,121 -0.22(-0.84%)
Aug 11, 2021 26.15 26.24 25.96 26.24 35,331 +0.19(+0.73%)
Aug 10, 2021 26.15 26.25 25.71 26.05 53,758 -0.01(-0.04%)
Aug 09, 2021 26.22 26.46 25.89 26.06 57,872 -0.14(-0.53%)
Aug 06, 2021 26.46 26.61 25.61 26.20 136,215 -0.15(-0.57%)
Aug 05, 2021 25.80 26.46 25.80 26.35 63,374 +0.68(+2.65%)
Aug 04, 2021 25.89 26.47 25.60 25.67 107,335 -0.52(-1.99%)
Aug 03, 2021 25.89 26.31 25.65 26.19 124,443 +0.19(+0.73%)
Aug 02, 2021 26.48 26.99 25.88 26.00 155,862 -0.54(-2.03%)
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%)
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.