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 28, 2006 6.060 6.230 6.060 6.060 3,400 -0.05(-0.82%)
Apr 27, 2006 5.930 6.110 5.930 6.110 10,761 +0.17(+2.86%)
Apr 26, 2006 6.030 6.150 5.940 5.940 14,447 -0.13(-2.14%)
Apr 25, 2006 5.870 6.250 5.870 6.070 11,775 -0.18(-2.88%)
Apr 24, 2006 6.260 6.400 6.200 6.250 5,340 +0.01(+0.16%)
Apr 21, 2006 6.280 6.290 6.140 6.240 3,691 -0.06(-0.95%)
Apr 20, 2006 6.250 6.350 6.120 6.300 8,450 +0.10(+1.61%)
Apr 19, 2006 6.191 6.310 6.110 6.200 12,314 -0.05(-0.80%)
Apr 18, 2006 6.290 6.460 6.150 6.250 18,145 -0.05(-0.79%)
Apr 17, 2006 6.250 6.430 6.240 6.300 22,675 +0.00(+0.00%)
Apr 13, 2006 6.430 6.440 6.240 6.300 8,145 -0.18(-2.78%)
Apr 12, 2006 6.500 6.560 6.150 6.480 11,361 -0.03(-0.46%)
Apr 11, 2006 6.650 6.650 6.500 6.510 10,451 -0.21(-3.12%)
Apr 10, 2006 6.770 6.890 6.580 6.720 25,760 +0.14(+2.13%)
Apr 07, 2006 6.640 6.860 6.500 6.580 16,623 +0.05(+0.77%)
Apr 06, 2006 6.050 6.940 6.050 6.530 72,270 +0.47(+7.76%)
Apr 05, 2006 6.600 6.600 6.060 6.060 33,999 -0.55(-8.32%)
Apr 04, 2006 6.630 6.760 6.450 6.610 24,004 -0.09(-1.34%)
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.