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, 2010 2.660 2.690 2.580 2.600 6,100 -0.06(-2.26%)
May 27, 2010 2.630 2.660 2.570 2.660 8,800 +0.01(+0.49%)
May 26, 2010 2.770 2.770 2.560 2.647 11,464 -0.11(-3.99%)
May 25, 2010 2.530 2.757 2.530 2.757 20,011 +0.09(+3.25%)
May 24, 2010 2.670 2.670 2.560 2.670 2,600 -0.06(-2.08%)
May 21, 2010 2.640 2.727 2.640 2.727 4,963 +0.07(+2.52%)
May 20, 2010 2.490 2.700 2.490 2.660 27,648 -0.02(-0.56%)
May 19, 2010 2.580 2.730 2.510 2.675 7,405 +0.07(+2.88%)
May 18, 2010 2.610 2.750 2.550 2.600 8,000 +0.03(+1.34%)
May 17, 2010 2.560 2.620 2.530 2.566 9,965 -0.05(-2.08%)
May 14, 2010 2.680 2.700 2.550 2.620 33,954 -0.12(-4.38%)
May 13, 2010 2.650 2.770 2.630 2.740 20,510 -0.01(-0.36%)
May 12, 2010 2.670 2.810 2.620 2.750 19,375 +0.15(+5.77%)
May 11, 2010 2.594 2.820 2.510 2.600 32,728 +0.06(+2.36%)
May 10, 2010 2.590 2.704 2.450 2.540 19,453 +0.11(+4.53%)
May 07, 2010 2.610 2.871 2.430 2.430 17,710 -0.12(-4.71%)
May 06, 2010 2.890 2.960 2.350 2.550 52,447 +0.04(+1.59%)
May 05, 2010 2.600 2.920 2.460 2.510 115,177 -0.48(-16.05%)
May 04, 2010 2.750 3.840 2.750 2.990 995,627 +0.70(+30.57%)
May 03, 2010 2.280 2.330 2.270 2.290 17,942 +0.02(+0.88%)
Apr 30, 2010 2.240 2.270 2.240 2.270 19,700 -0.01(-0.43%)
Apr 29, 2010 2.230 2.280 2.230 2.280 6,700 +0.08(+3.64%)
Apr 28, 2010 2.280 2.280 2.200 2.200 8,732 -0.03(-1.57%)
Apr 27, 2010 2.110 2.235 2.080 2.235 10,300 +0.08(+3.95%)
Apr 26, 2010 2.090 2.200 2.070 2.150 16,990 +0.06(+2.87%)
Apr 23, 2010 2.150 2.150 2.080 2.090 13,000 -0.06(-2.79%)
Apr 22, 2010 2.100 2.240 2.100 2.150 12,938 -0.02(-0.92%)
Apr 20, 2010 2.170 2.170 2.170 2.170 0 -0.08(-3.34%)
Apr 19, 2010 2.250 2.260 2.160 2.245 4,749 -0.04(-1.97%)
Apr 16, 2010 2.280 2.290 2.280 2.290 539 -0.01(-0.43%)
Apr 15, 2010 2.320 2.334 2.130 2.300 9,952 -0.09(-3.77%)
Apr 14, 2010 2.340 2.390 2.271 2.390 3,660 +0.06(+2.36%)
Apr 13, 2010 2.100 2.340 2.100 2.335 4,381 +0.15(+7.11%)
Apr 12, 2010 2.130 2.190 2.130 2.180 6,369 -0.00(-0.18%)
Apr 09, 2010 2.080 2.200 2.080 2.184 3,361 +0.10(+5.00%)
Apr 08, 2010 2.150 2.174 2.000 2.080 12,187 -0.05(-2.35%)
Apr 07, 2010 2.140 2.330 2.130 2.130 1,700 -0.03(-1.39%)
Apr 06, 2010 2.295 2.295 2.160 2.160 1,200 -0.06(-2.70%)
Apr 05, 2010 2.210 2.220 2.130 2.220 1,000 +0.09(+4.23%)
Apr 01, 2010 2.180 2.130 2.130 2.130 4,200 -0.08(-3.84%)
Mar 31, 2010 2.230 2.240 2.215 2.215 2,475 +0.03(+1.61%)
Mar 29, 2010 2.180 2.180 2.180 2.180 0 +0.01(+0.46%)
Mar 26, 2010 2.160 2.290 2.160 2.170 3,835 +0.01(+0.46%)
Mar 25, 2010 2.216 2.216 2.160 2.160 4,400 -0.04(-1.82%)
Mar 24, 2010 2.190 2.228 2.190 2.200 7,450 -0.05(-2.33%)
Mar 23, 2010 2.220 2.252 2.220 2.252 500 -0.00(-0.12%)
Mar 22, 2010 2.255 2.255 2.255 2.255 1,000 +0.06(+2.97%)
Mar 19, 2010 2.190 2.259 2.180 2.190 2,368 -0.08(-3.52%)
Mar 18, 2010 2.190 2.340 2.190 2.270 4,000 -0.04(-1.52%)
Mar 17, 2010 2.300 2.330 2.190 2.305 3,200 -0.01(-0.65%)
Mar 16, 2010 2.210 2.330 2.170 2.320 3,500 -0.01(-0.43%)
Mar 15, 2010 2.320 2.330 2.320 2.330 300 -0.02(-0.85%)
Mar 12, 2010 2.360 2.360 2.250 2.350 9,900 -0.01(-0.42%)
Mar 11, 2010 2.190 2.360 2.150 2.360 11,200 +0.22(+10.28%)
Mar 10, 2010 2.140 2.400 2.120 2.140 564,637 -0.05(-2.28%)
Mar 09, 2010 2.190 2.190 2.121 2.190 6,193 -0.01(-0.45%)
Mar 08, 2010 2.200 2.200 2.200 2.200 1,125 +0.04(+1.81%)
Mar 05, 2010 2.130 2.219 2.130 2.161 800 +0.03(+1.45%)
Mar 04, 2010 2.130 2.130 2.120 2.130 1,250 +0.00(+0.00%)
Mar 03, 2010 2.180 2.180 2.110 2.130 3,850 -0.03(-1.39%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.