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, 2005 6.130 6.130 6.000 6.010 6,872 -0.06(-0.99%)
Oct 28, 2005 6.010 6.070 6.000 6.070 5,500 +0.10(+1.68%)
Oct 27, 2005 6.050 6.060 5.970 5.970 5,975 -0.09(-1.49%)
Oct 26, 2005 6.150 6.199 6.060 6.060 17,087 -0.24(-3.81%)
Oct 25, 2005 6.100 6.490 6.000 6.300 24,769 +0.08(+1.29%)
Oct 24, 2005 6.250 6.250 6.150 6.220 8,050 -0.08(-1.27%)
Oct 21, 2005 6.090 6.420 6.090 6.300 12,389 -0.02(-0.32%)
Oct 20, 2005 6.390 6.460 6.320 6.320 4,467 -0.11(-1.71%)
Oct 19, 2005 6.280 6.650 6.280 6.430 8,074 -0.16(-2.43%)
Oct 18, 2005 6.800 6.880 6.400 6.590 9,485 -0.27(-3.94%)
Oct 17, 2005 6.380 6.860 6.250 6.860 11,883 +0.36(+5.54%)
Oct 14, 2005 7.000 7.000 6.292 6.500 30,900 -0.47(-6.74%)
Oct 13, 2005 6.890 7.000 6.650 6.970 18,770 +0.12(+1.75%)
Oct 12, 2005 7.010 7.080 6.680 6.850 19,783 +0.04(+0.59%)
Oct 11, 2005 6.530 6.840 6.530 6.810 12,654 -0.05(-0.73%)
Oct 10, 2005 6.960 7.000 6.800 6.860 12,775 -0.16(-2.28%)
Oct 07, 2005 7.040 7.160 6.830 7.020 23,382 -0.24(-3.31%)
Oct 06, 2005 7.100 7.260 7.000 7.260 7,146 +0.14(+1.97%)
Oct 05, 2005 7.150 7.280 7.110 7.120 7,500 -0.05(-0.70%)
Oct 04, 2005 7.150 7.250 7.060 7.170 24,717 -0.04(-0.55%)
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.