Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2002 8.320 8.600 8.320 8.500 9,600 +0.10(+1.19%)
Apr 29, 2002 8.180 8.560 8.180 8.400 18,000 -0.09(-1.06%)
Apr 26, 2002 8.740 8.750 8.210 8.490 9,100 -0.20(-2.30%)
Apr 25, 2002 8.880 8.990 8.450 8.690 18,000 -0.06(-0.69%)
Apr 24, 2002 8.605 9.000 8.500 8.750 23,900 +0.05(+0.57%)
Apr 23, 2002 8.750 8.750 8.500 8.700 12,600 -0.05(-0.57%)
Apr 22, 2002 8.800 8.990 8.680 8.750 9,900 +0.00(+0.00%)
Apr 19, 2002 8.890 9.000 8.610 8.750 74,900 -0.07(-0.80%)
Apr 18, 2002 8.500 8.820 8.238 8.820 39,400 +0.44(+5.25%)
Apr 17, 2002 9.150 9.220 8.100 8.380 167,100 -0.14(-1.64%)
Apr 16, 2002 7.200 9.000 7.200 8.520 244,500 +1.34(+18.66%)
Apr 15, 2002 6.860 7.190 6.860 7.180 18,200 +0.08(+1.13%)
Apr 12, 2002 6.764 7.190 6.764 7.100 4,900 +0.00(+0.05%)
Apr 11, 2002 7.097 7.097 7.097 7.097 100 -0.05(-0.75%)
Apr 10, 2002 7.198 7.198 6.710 7.150 4,400 -0.07(-0.97%)
Apr 09, 2002 6.950 7.220 6.700 7.220 34,600 +0.27(+3.88%)
Apr 08, 2002 7.062 7.230 6.700 6.950 4,400 -0.25(-3.47%)
Apr 05, 2002 7.010 7.200 7.010 7.200 500 -0.04(-0.55%)
Apr 04, 2002 7.050 7.240 7.010 7.240 2,100 +0.15(+2.12%)
Apr 03, 2002 7.100 7.200 7.090 7.090 1,200 -0.16(-2.21%)
Apr 02, 2002 7.210 7.250 7.000 7.250 2,700 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.