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 29, 2005 5.780 5.780 5.250 5.490 24,301 -0.21(-3.68%)
Apr 28, 2005 5.790 5.880 5.510 5.700 16,000 -0.05(-0.89%)
Apr 27, 2005 5.750 5.850 5.580 5.751 4,200 +0.09(+1.61%)
Apr 26, 2005 5.691 5.790 5.500 5.660 11,722 -0.13(-2.25%)
Apr 25, 2005 5.520 5.820 5.520 5.790 13,335 +0.27(+4.89%)
Apr 22, 2005 5.190 5.640 5.190 5.520 10,103 +0.22(+4.15%)
Apr 21, 2005 5.200 5.510 5.200 5.300 10,150 +0.11(+2.14%)
Apr 20, 2005 5.350 5.400 5.100 5.189 8,770 -0.01(-0.21%)
Apr 19, 2005 5.090 5.400 5.000 5.200 16,322 -0.02(-0.38%)
Apr 18, 2005 5.050 5.290 4.600 5.220 37,578 +0.06(+1.16%)
Apr 15, 2005 5.190 5.250 5.110 5.160 6,750 -0.14(-2.64%)
Apr 14, 2005 5.150 5.320 5.150 5.300 42,351 -0.05(-0.93%)
Apr 13, 2005 5.400 5.400 5.270 5.350 13,380 +0.05(+0.94%)
Apr 12, 2005 5.288 5.360 5.240 5.300 28,615 +0.05(+0.95%)
Apr 11, 2005 5.380 5.380 5.210 5.250 10,960 -0.23(-4.20%)
Apr 08, 2005 5.740 5.889 5.210 5.480 65,506 -0.35(-6.00%)
Apr 07, 2005 5.550 6.000 5.550 5.830 4,713 +0.27(+4.86%)
Apr 06, 2005 5.500 5.660 5.500 5.560 3,225 +0.11(+2.02%)
Apr 05, 2005 5.661 5.661 5.450 5.450 30,937 -0.21(-3.71%)
Apr 04, 2005 5.940 5.940 5.630 5.660 38,966 -0.32(-5.35%)
Apr 01, 2005 6.000 6.012 5.890 5.980 38,225 -0.02(-0.33%)
Mar 31, 2005 6.010 6.064 5.930 6.000 25,673 -0.12(-1.94%)
Mar 30, 2005 6.010 6.140 5.950 6.119 16,959 +0.11(+1.81%)
Mar 29, 2005 6.010 6.180 6.000 6.010 29,036 +0.00(+0.00%)
Mar 28, 2005 6.161 6.230 6.010 6.010 14,050 -0.24(-3.84%)
Mar 24, 2005 6.540 6.540 6.030 6.250 39,617 -0.27(-4.14%)
Mar 23, 2005 6.720 6.800 6.340 6.520 18,495 -0.29(-4.26%)
Mar 22, 2005 6.560 6.810 6.260 6.810 11,916 +0.25(+3.81%)
Mar 21, 2005 6.860 6.890 6.560 6.560 10,808 -0.30(-4.37%)
Mar 18, 2005 6.890 6.890 6.548 6.860 7,515 +0.17(+2.60%)
Mar 17, 2005 6.850 6.850 6.686 6.686 4,800 -0.06(-0.95%)
Mar 16, 2005 6.790 6.790 6.460 6.750 8,300 +0.07(+1.05%)
Mar 15, 2005 6.740 6.840 6.560 6.680 14,568 +0.13(+1.98%)
Mar 14, 2005 6.420 6.750 6.420 6.550 12,276 +0.13(+2.02%)
Mar 11, 2005 6.440 6.500 6.410 6.420 3,050 -0.28(-4.18%)
Mar 10, 2005 6.660 6.741 6.610 6.700 11,550 -0.06(-0.89%)
Mar 09, 2005 6.770 6.770 6.660 6.760 6,725 -0.05(-0.73%)
Mar 08, 2005 6.890 7.030 6.600 6.810 14,100 -0.03(-0.44%)
Mar 07, 2005 6.650 6.910 6.560 6.840 46,800 +0.03(+0.44%)
Mar 04, 2005 6.700 7.030 6.570 6.810 21,095 +0.00(+0.00%)
Mar 03, 2005 6.640 6.862 6.505 6.810 42,920 +0.26(+3.97%)
Mar 02, 2005 6.520 6.700 6.421 6.550 29,480 -0.15(-2.24%)
Mar 01, 2005 6.610 6.750 6.440 6.700 46,737 +0.13(+1.98%)
Feb 28, 2005 6.260 6.670 6.260 6.570 29,689 +0.21(+3.30%)
Feb 25, 2005 6.340 6.600 6.250 6.360 21,322 +0.06(+0.95%)
Feb 24, 2005 6.380 6.380 6.190 6.300 8,935 -0.24(-3.67%)
Feb 23, 2005 6.060 6.550 6.060 6.540 18,489 +0.42(+6.86%)
Feb 22, 2005 6.000 6.340 5.920 6.120 36,035 +0.26(+4.44%)
Feb 18, 2005 5.720 6.000 5.720 5.860 36,320 -0.01(-0.17%)
Feb 17, 2005 5.920 6.100 5.870 5.870 41,216 -0.16(-2.64%)
Feb 16, 2005 6.090 6.100 5.940 6.029 22,459 -0.00(-0.02%)
Feb 15, 2005 5.850 6.090 5.760 6.030 42,117 +0.16(+2.73%)
Feb 14, 2005 6.160 6.170 5.740 5.870 67,149 -0.23(-3.77%)
Feb 11, 2005 6.107 6.190 6.050 6.100 14,103 -0.04(-0.65%)
Feb 10, 2005 6.180 6.370 6.000 6.140 25,279 -0.14(-2.23%)
Feb 09, 2005 6.490 6.490 6.230 6.280 32,594 +0.03(+0.48%)
Feb 08, 2005 6.530 6.530 6.250 6.250 11,199 +0.02(+0.32%)
Feb 07, 2005 6.470 6.700 6.160 6.230 36,868 -0.47(-7.01%)
Feb 04, 2005 6.700 6.700 6.360 6.700 14,545 +0.02(+0.30%)
Feb 03, 2005 6.550 6.690 6.000 6.680 23,474 +0.13(+1.98%)
Feb 02, 2005 6.200 6.680 6.160 6.550 20,776 +0.20(+3.15%)
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.