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, 2007 5.400 5.410 5.141 5.290 14,471 +0.14(+2.72%)
Jan 30, 2007 5.280 5.330 5.100 5.150 17,736 -0.17(-3.20%)
Jan 29, 2007 5.150 5.400 5.150 5.320 8,293 +0.17(+3.30%)
Jan 26, 2007 5.160 5.220 5.104 5.150 24,544 +0.04(+0.78%)
Jan 25, 2007 5.380 5.530 5.090 5.110 30,371 -0.30(-5.55%)
Jan 24, 2007 5.620 5.760 5.330 5.410 20,778 -0.11(-1.99%)
Jan 23, 2007 5.990 5.990 5.380 5.520 59,573 -0.35(-5.96%)
Jan 22, 2007 5.650 6.040 5.610 5.870 64,205 +0.27(+4.83%)
Jan 19, 2007 5.400 5.820 5.280 5.600 59,258 +0.09(+1.63%)
Jan 18, 2007 5.420 5.630 5.120 5.510 102,884 +0.13(+2.42%)
Jan 17, 2007 4.450 5.500 4.450 5.380 64,160 +0.96(+21.72%)
Jan 16, 2007 4.240 4.430 4.220 4.420 12,762 +0.07(+1.61%)
Jan 12, 2007 4.160 4.350 4.150 4.350 11,600 +0.15(+3.57%)
Jan 11, 2007 4.020 4.350 4.020 4.200 12,383 +0.20(+5.00%)
Jan 10, 2007 3.802 4.160 3.802 4.000 14,439 -0.11(-2.68%)
Jan 09, 2007 4.070 4.200 4.070 4.110 3,744 -0.04(-0.96%)
Jan 08, 2007 4.190 4.210 4.090 4.150 6,830 +0.04(+0.97%)
Jan 05, 2007 4.080 4.200 4.040 4.110 7,700 +0.05(+1.23%)
Jan 04, 2007 4.160 4.230 4.030 4.060 8,150 +0.06(+1.50%)
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.