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 (%)
Oct 31, 2003 4.660 4.890 4.620 4.670 17,600 -0.08(-1.68%)
Oct 30, 2003 4.700 5.000 4.690 4.750 63,000 +0.05(+1.06%)
Oct 29, 2003 4.790 4.799 4.480 4.700 10,600 -0.08(-1.67%)
Oct 28, 2003 4.900 4.970 4.770 4.780 20,900 -0.07(-1.44%)
Oct 27, 2003 4.920 4.940 4.760 4.850 4,200 +0.02(+0.41%)
Oct 24, 2003 4.900 4.900 4.620 4.830 20,700 -0.15(-3.01%)
Oct 23, 2003 4.772 4.980 4.600 4.980 30,100 +0.21(+4.38%)
Oct 22, 2003 4.650 4.800 4.650 4.771 11,900 +0.02(+0.44%)
Oct 21, 2003 4.800 4.820 4.650 4.750 16,800 -0.01(-0.21%)
Oct 20, 2003 4.700 4.990 4.650 4.760 14,100 +0.06(+1.28%)
Oct 17, 2003 4.790 4.790 4.660 4.700 5,000 +0.05(+1.08%)
Oct 16, 2003 4.810 4.700 4.560 4.650 20,500 -0.16(-3.33%)
Oct 15, 2003 4.710 5.100 4.710 4.810 49,250 -0.04(-0.82%)
Oct 14, 2003 4.600 4.850 4.550 4.850 25,500 +0.19(+4.08%)
Oct 13, 2003 4.800 4.800 4.470 4.660 20,900 -0.18(-3.72%)
Oct 10, 2003 4.880 4.880 4.820 4.840 18,500 -0.06(-1.22%)
Oct 09, 2003 5.050 5.050 4.820 4.900 20,300 -0.20(-3.92%)
Oct 08, 2003 5.000 5.100 4.980 5.100 12,600 +0.19(+3.87%)
Oct 07, 2003 5.060 5.060 4.850 4.910 19,900 -0.04(-0.81%)
Oct 06, 2003 4.980 5.050 4.930 4.950 8,600 -0.03(-0.60%)
Oct 03, 2003 4.870 5.000 4.800 4.980 56,300 +0.23(+4.84%)
Oct 02, 2003 4.846 4.900 4.700 4.750 20,000 -0.17(-3.46%)
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.