Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2004 7.950 8.500 7.800 8.420 50,600 +0.35(+4.34%)
May 27, 2004 7.280 8.840 7.260 8.070 150,700 +0.81(+11.16%)
May 26, 2004 7.150 7.479 7.150 7.260 24,100 +0.02(+0.28%)
May 25, 2004 7.040 7.640 7.020 7.240 64,800 +0.22(+3.13%)
May 24, 2004 7.030 7.250 7.011 7.020 20,200 -0.18(-2.50%)
May 21, 2004 7.010 7.210 7.010 7.200 54,300 +0.15(+2.13%)
May 20, 2004 7.050 7.310 6.720 7.050 140,400 -0.25(-3.42%)
May 19, 2004 8.070 8.070 7.120 7.300 88,600 -0.72(-8.98%)
May 18, 2004 7.650 8.090 7.430 8.020 47,200 +0.52(+6.93%)
May 17, 2004 7.940 8.060 7.500 7.500 35,600 -0.59(-7.29%)
May 14, 2004 8.330 8.330 8.000 8.090 25,700 -0.20(-2.41%)
May 13, 2004 7.700 8.320 7.700 8.290 26,700 +0.23(+2.85%)
May 12, 2004 7.960 8.290 7.600 8.060 75,300 -0.20(-2.41%)
May 11, 2004 8.950 8.950 8.200 8.259 52,700 -0.34(-3.97%)
May 10, 2004 8.390 8.700 8.015 8.600 108,600 +0.23(+2.75%)
May 07, 2004 7.810 8.460 7.800 8.370 126,700 +0.48(+6.08%)
May 06, 2004 8.690 8.690 7.700 7.890 208,900 -0.56(-6.63%)
May 05, 2004 9.360 9.360 8.360 8.450 110,000 -0.60(-6.63%)
May 04, 2004 9.230 9.420 9.040 9.050 78,400 -0.34(-3.62%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.