Misonix Inc (NQ: MSON )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	12.60	13.04	12.13	12.59	38,637	+0.09(+0.72%)
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%)

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.