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 (%)
Dec 31, 2002 3.850 3.950 3.640 3.850 262,000 +0.06(+1.58%)
Dec 30, 2002 3.810 3.880 3.600 3.790 143,600 +0.00(+0.03%)
Dec 27, 2002 3.750 4.000 3.560 3.789 203,200 -0.01(-0.29%)
Dec 26, 2002 3.800 3.900 3.700 3.800 126,100 -0.20(-5.00%)
Dec 24, 2002 3.790 4.000 3.570 4.000 87,100 +0.10(+2.56%)
Dec 23, 2002 3.570 3.900 3.570 3.900 193,800 +0.20(+5.41%)
Dec 20, 2002 3.570 3.900 3.570 3.700 31,000 +0.01(+0.27%)
Dec 19, 2002 3.440 3.700 3.360 3.690 151,900 -0.29(-7.29%)
Dec 18, 2002 3.710 4.000 3.690 3.980 27,600 +0.09(+2.31%)
Dec 17, 2002 3.560 3.890 3.560 3.890 113,200 +0.34(+9.58%)
Dec 16, 2002 4.000 4.010 3.470 3.550 84,900 -0.27(-7.07%)
Dec 13, 2002 3.820 4.130 3.800 3.820 61,100 -0.04(-1.01%)
Dec 12, 2002 3.870 4.100 3.770 3.859 178,900 -0.05(-1.30%)
Dec 11, 2002 4.050 4.090 3.870 3.910 33,100 -0.08(-2.01%)
Dec 10, 2002 4.290 4.290 3.870 3.990 31,900 +0.12(+3.10%)
Dec 09, 2002 4.110 4.200 3.820 3.870 240,700 -0.27(-6.52%)
Dec 06, 2002 4.630 5.000 3.930 4.140 176,200 -0.60(-12.66%)
Dec 05, 2002 4.590 4.840 4.490 4.740 5,200 +0.24(+5.33%)
Dec 04, 2002 4.590 4.870 4.200 4.500 11,400 -0.07(-1.53%)
Dec 03, 2002 4.750 4.750 4.180 4.570 43,700 -0.02(-0.44%)
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.