Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2006 6.440 6.490 6.070 6.260 402,941 -0.44(-6.57%)
Jan 30, 2006 4.590 7.570 4.580 6.700 2,386,515 +2.14(+46.93%)
Jan 27, 2006 4.450 4.590 4.390 4.560 29,800 +0.15(+3.31%)
Jan 26, 2006 4.240 4.414 4.240 4.414 27,026 +0.16(+3.86%)
Jan 25, 2006 4.260 4.298 4.240 4.250 7,581 -0.10(-2.30%)
Jan 24, 2006 4.320 4.400 4.320 4.350 4,600 -0.02(-0.46%)
Jan 23, 2006 4.340 4.440 4.210 4.370 9,057 -0.07(-1.58%)
Jan 20, 2006 4.440 4.530 4.350 4.440 11,835 -0.07(-1.55%)
Jan 19, 2006 4.400 4.530 4.400 4.510 15,600 +0.15(+3.44%)
Jan 18, 2006 4.280 4.460 4.280 4.360 9,528 -0.01(-0.23%)
Jan 17, 2006 4.450 4.450 4.260 4.370 9,050 +0.02(+0.46%)
Jan 13, 2006 4.440 4.510 4.350 4.350 14,225 -0.07(-1.58%)
Jan 12, 2006 4.530 4.530 4.390 4.420 2,300 -0.07(-1.55%)
Jan 11, 2006 4.080 4.489 4.080 4.489 32,297 +0.39(+9.50%)
Jan 10, 2006 4.180 4.190 4.071 4.100 30,827 +0.00(+0.00%)
Jan 09, 2006 4.150 4.540 4.100 4.100 47,167 -0.11(-2.61%)
Jan 06, 2006 4.460 4.550 4.200 4.210 16,718 -0.04(-0.94%)
Jan 05, 2006 4.280 4.680 4.250 4.250 31,340 -0.03(-0.70%)
Jan 04, 2006 4.350 4.350 4.150 4.280 10,300 -0.03(-0.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.