Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 28, 2021
26.54
0
+1.20(+4.74%)
Oct 27, 2021
25.50
25.50
25.13
25.34
22,436
+0.05(+0.20%)
Oct 26, 2021
25.60
25.29
25.29
13,621
-0.34(-1.33%)
Oct 25, 2021
25.91
25.91
25.35
25.63
20,713
-0.15(-0.58%)
Oct 22, 2021
24.68
26.10
24.31
25.78
257,769
-0.04(-0.15%)
Oct 21, 2021
25.97
26.13
25.60
25.82
105,082
-0.05(-0.19%)
Oct 20, 2021
25.72
26.15
25.37
25.87
54,781
+0.41(+1.61%)
Oct 19, 2021
25.06
25.50
25.06
25.46
88,587
+0.21(+0.83%)
Oct 18, 2021
24.78
25.43
24.67
25.25
74,699
+0.36(+1.45%)
Oct 15, 2021
25.23
25.49
24.81
24.89
63,831
-0.45(-1.78%)
Oct 14, 2021
25.32
25.42
24.98
25.34
77,590
+0.23(+0.92%)
Oct 13, 2021
25.17
25.34
25.07
25.11
32,817
-0.09(-0.36%)
Oct 12, 2021
25.11
25.29
24.85
25.20
22,647
+0.10(+0.40%)
Oct 11, 2021
25.41
25.41
25.00
25.10
15,546
-0.19(-0.75%)
Oct 08, 2021
25.52
25.78
25.25
25.29
28,397
-0.09(-0.35%)
Oct 07, 2021
25.33
25.59
25.17
25.38
27,575
+0.29(+1.16%)
Oct 06, 2021
25.05
25.38
24.87
25.09
20,656
-0.14(-0.55%)
Oct 05, 2021
25.37
25.66
25.10
25.23
34,036
-0.03(-0.12%)
Oct 04, 2021
25.32
25.85
25.11
25.26
66,512
-0.18(-0.71%)
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
.