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 (%)
Apr 30, 2007 7.000 7.490 6.930 7.240 140,656 +0.26(+3.72%)
Apr 27, 2007 6.300 6.990 6.300 6.980 84,584 +0.67(+10.62%)
Apr 26, 2007 6.250 6.350 6.240 6.310 20,251 +0.11(+1.77%)
Apr 25, 2007 6.290 6.340 6.180 6.200 14,623 +0.04(+0.65%)
Apr 24, 2007 6.490 6.490 6.160 6.160 17,375 -0.34(-5.23%)
Apr 23, 2007 6.220 6.500 6.220 6.500 26,552 +0.25(+4.00%)
Apr 20, 2007 6.290 6.320 6.210 6.250 10,560 +0.08(+1.30%)
Apr 19, 2007 6.270 6.340 6.110 6.170 11,400 -0.14(-2.22%)
Apr 18, 2007 6.300 6.360 6.260 6.310 7,810 +0.15(+2.44%)
Apr 17, 2007 6.200 6.360 6.060 6.160 14,082 -0.07(-1.13%)
Apr 16, 2007 6.280 6.380 6.220 6.230 18,188 +0.02(+0.32%)
Apr 13, 2007 6.040 6.270 6.040 6.210 12,257 +0.12(+1.97%)
Apr 12, 2007 6.140 6.390 6.070 6.090 10,399 -0.01(-0.16%)
Apr 11, 2007 6.280 6.280 5.970 6.100 13,566 -0.13(-2.09%)
Apr 10, 2007 6.200 6.300 6.110 6.230 18,983 +0.07(+1.14%)
Apr 09, 2007 6.300 6.300 6.050 6.160 24,963 +0.00(+0.00%)
Apr 05, 2007 6.120 6.240 6.010 6.160 33,204 +0.15(+2.50%)
Apr 04, 2007 5.960 6.210 5.960 6.010 18,330 +0.01(+0.17%)
Apr 03, 2007 6.240 6.240 5.980 6.000 49,319 -0.24(-3.85%)
Apr 02, 2007 6.170 6.280 6.120 6.240 22,948 +0.22(+3.65%)
Mar 30, 2007 6.370 6.480 5.850 6.020 51,382 -0.20(-3.22%)
Mar 29, 2007 6.310 6.580 6.150 6.220 131,113 +0.43(+7.43%)
Mar 28, 2007 5.970 5.970 5.660 5.790 48,494 -0.14(-2.36%)
Mar 27, 2007 6.000 6.120 5.900 5.930 58,389 -0.05(-0.84%)
Mar 26, 2007 6.140 6.280 5.920 5.980 88,927 -0.11(-1.81%)
Mar 23, 2007 6.480 6.480 5.750 6.090 195,245 -0.19(-3.03%)
Mar 22, 2007 5.210 7.290 5.210 6.280 966,899 +1.07(+20.55%)
Mar 21, 2007 5.150 5.220 5.150 5.210 5,730 +0.02(+0.38%)
Mar 20, 2007 5.150 5.340 5.110 5.190 6,358 +0.10(+1.96%)
Mar 19, 2007 5.130 5.240 5.070 5.090 15,585 -0.01(-0.20%)
Mar 16, 2007 5.120 5.230 5.090 5.100 34,015 -0.23(-4.32%)
Mar 15, 2007 5.400 5.400 5.220 5.330 11,382 -0.06(-1.11%)
Mar 14, 2007 5.310 5.400 5.300 5.390 10,556 +0.04(+0.75%)
Mar 13, 2007 5.400 5.360 5.100 5.350 33,400 -0.05(-0.93%)
Mar 12, 2007 5.460 5.590 5.300 5.400 7,977 -0.10(-1.82%)
Mar 09, 2007 5.440 5.520 5.440 5.500 4,525 +0.00(+0.00%)
Mar 08, 2007 5.540 5.590 5.490 5.500 4,500 +0.02(+0.36%)
Mar 07, 2007 5.370 5.480 5.300 5.480 6,100 +0.12(+2.24%)
Mar 06, 2007 5.400 5.450 5.280 5.360 13,970 -0.06(-1.11%)
Mar 05, 2007 5.320 5.460 5.240 5.420 10,902 -0.03(-0.55%)
Mar 02, 2007 5.430 5.600 5.420 5.450 6,950 +0.03(+0.55%)
Mar 01, 2007 5.680 5.680 5.420 5.420 6,794 -0.03(-0.55%)
Feb 28, 2007 5.590 5.850 5.450 5.450 12,240 -0.14(-2.50%)
Feb 27, 2007 5.640 5.870 5.450 5.590 29,830 -0.14(-2.44%)
Feb 26, 2007 5.710 6.070 5.560 5.730 18,900 -0.02(-0.35%)
Feb 23, 2007 5.770 5.840 5.740 5.750 3,521 -0.06(-1.03%)
Feb 22, 2007 5.900 6.160 5.560 5.810 18,706 -0.04(-0.68%)
Feb 21, 2007 6.000 6.000 5.850 5.850 13,170 -0.07(-1.18%)
Feb 20, 2007 5.810 6.170 5.810 5.920 33,817 +0.14(+2.42%)
Feb 16, 2007 5.850 5.970 5.610 5.780 13,239 -0.11(-1.87%)
Feb 15, 2007 6.050 6.050 5.800 5.890 25,619 -0.19(-3.13%)
Feb 14, 2007 5.760 6.380 5.760 6.080 28,526 +0.37(+6.48%)
Feb 13, 2007 5.900 5.900 5.650 5.710 17,454 -0.10(-1.72%)
Feb 12, 2007 5.390 6.690 5.390 5.810 119,763 +0.66(+12.81%)
Feb 09, 2007 5.200 5.200 5.150 5.150 7,624 -0.03(-0.58%)
Feb 08, 2007 5.400 5.500 5.180 5.180 18,010 -0.25(-4.60%)
Feb 07, 2007 5.480 5.600 5.420 5.430 9,805 +0.01(+0.18%)
Feb 06, 2007 5.420 5.510 5.420 5.420 6,039 +0.00(+0.00%)
Feb 05, 2007 5.450 5.550 5.390 5.420 7,181 -0.13(-2.34%)
Feb 02, 2007 5.500 5.610 5.500 5.550 16,494 +0.05(+0.91%)
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.