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, 2011 2.320 2.360 2.320 2.340 1,600 -0.02(-0.85%)
Apr 28, 2011 2.340 2.390 2.300 2.360 5,172 -0.01(-0.42%)
Apr 27, 2011 2.340 2.370 2.300 2.370 8,200 +0.05(+2.16%)
Apr 26, 2011 2.320 2.370 2.320 2.320 1,500 -0.05(-2.11%)
Apr 25, 2011 2.340 2.370 2.320 2.370 3,070 +0.05(+2.15%)
Apr 21, 2011 2.300 2.320 2.300 2.320 1,350 -0.04(-1.69%)
Apr 20, 2011 2.350 2.360 2.350 2.360 6,100 +0.04(+1.72%)
Apr 18, 2011 2.320 2.320 2.320 2.320 0 -0.04(-1.74%)
Apr 15, 2011 2.400 2.400 2.350 2.361 3,987 -0.04(-1.62%)
Apr 14, 2011 2.390 2.400 2.381 2.400 2,550 +0.02(+0.84%)
Apr 13, 2011 2.340 2.380 2.320 2.380 6,022 +0.03(+1.28%)
Apr 12, 2011 2.360 2.360 2.306 2.350 8,395 +0.02(+0.85%)
Apr 11, 2011 2.450 2.470 2.320 2.330 5,300 -0.08(-3.32%)
Apr 08, 2011 2.420 2.480 2.400 2.410 6,625 +0.03(+1.26%)
Apr 07, 2011 2.440 2.440 2.380 2.380 3,766 -0.11(-4.41%)
Apr 06, 2011 2.400 2.490 2.370 2.490 29,499 +0.14(+5.95%)
Apr 05, 2011 2.330 2.350 2.260 2.350 4,750 +0.00(+0.00%)
Apr 04, 2011 2.360 2.390 2.250 2.350 16,500 -0.04(-1.67%)
Apr 01, 2011 2.320 2.390 2.320 2.390 1,608 +0.00(+0.00%)
Mar 31, 2011 2.310 2.390 2.310 2.390 12,800 +0.01(+0.42%)
Mar 30, 2011 2.380 2.380 2.240 2.380 32,149 +0.11(+4.85%)
Mar 29, 2011 2.160 2.430 2.160 2.270 21,556 +0.11(+5.09%)
Mar 28, 2011 2.160 2.165 2.120 2.160 10,000 -0.04(-1.82%)
Mar 25, 2011 2.120 2.200 2.120 2.200 4,900 +0.08(+3.77%)
Mar 24, 2011 2.110 2.123 2.080 2.120 41,600 +0.00(+0.00%)
Mar 23, 2011 2.120 2.120 2.120 2.120 20,600 +0.00(+0.00%)
Mar 22, 2011 2.120 2.138 2.100 2.120 24,809 +0.02(+0.95%)
Mar 21, 2011 2.101 2.120 2.100 2.100 16,323 +0.00(+0.00%)
Mar 18, 2011 2.150 2.151 2.100 2.100 15,054 -0.08(-3.67%)
Mar 17, 2011 2.180 2.240 2.120 2.180 3,250 -0.01(-0.46%)
Mar 16, 2011 2.130 2.190 2.110 2.190 1,700 +0.08(+3.57%)
Mar 15, 2011 2.110 2.115 2.100 2.115 6,800 -0.09(-3.88%)
Mar 14, 2011 2.190 2.290 2.100 2.200 6,600 +0.03(+1.38%)
Mar 11, 2011 2.100 2.170 2.100 2.170 3,044 +0.00(+0.00%)
Mar 10, 2011 2.100 2.170 2.100 2.170 2,656 +0.07(+3.33%)
Mar 09, 2011 2.140 2.180 2.100 2.100 246,250 -0.08(-3.67%)
Mar 08, 2011 2.200 2.220 2.130 2.180 49,473 +0.03(+1.40%)
Mar 07, 2011 2.120 2.159 2.090 2.150 43,643 +0.06(+2.87%)
Mar 04, 2011 2.130 2.210 2.070 2.090 1,205 -0.15(-6.70%)
Mar 03, 2011 2.240 2.290 2.100 2.240 83,009 +0.02(+0.90%)
Mar 01, 2011 2.230 2.220 2.220 2.220 34,700 -0.03(-1.33%)
Feb 28, 2011 2.210 2.270 2.210 2.250 26,827 -0.01(-0.44%)
Feb 25, 2011 2.360 2.360 2.200 2.260 5,576 +0.01(+0.44%)
Feb 24, 2011 2.360 2.450 2.250 2.250 4,820 -0.17(-7.19%)
Feb 23, 2011 2.310 2.490 2.310 2.424 1,360 +0.11(+4.91%)
Feb 22, 2011 2.311 2.311 2.311 2.311 300 -0.12(-4.90%)
Feb 18, 2011 2.420 2.430 2.420 2.430 2,250 +0.09(+3.84%)
Feb 17, 2011 2.340 2.340 2.340 2.340 300 -0.02(-0.85%)
Feb 16, 2011 2.320 2.410 2.320 2.360 3,317 +0.04(+1.72%)
Feb 15, 2011 2.346 2.360 2.320 2.320 6,700 -0.23(-9.02%)
Feb 14, 2011 2.320 2.550 2.220 2.550 14,478 +0.10(+4.08%)
Feb 11, 2011 2.450 2.490 2.450 2.450 7,020 +0.07(+2.94%)
Feb 10, 2011 2.180 2.460 2.180 2.380 2,100 +0.13(+5.78%)
Feb 09, 2011 2.470 2.470 2.120 2.250 12,225 -0.22(-8.91%)
Feb 07, 2011 2.400 2.470 2.470 2.470 1,400 -0.05(-1.98%)
Feb 04, 2011 2.460 2.570 2.460 2.520 1,275 +0.01(+0.40%)
Feb 03, 2011 2.500 2.510 2.490 2.510 6,100 +0.00(+0.00%)
Feb 02, 2011 2.310 2.510 2.310 2.510 4,600 -0.01(-0.39%)
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.