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 (%)
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
.