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 (%)
May 31, 2007 5.650 5.740 5.500 5.600 18,950 -0.06(-1.06%)
May 30, 2007 5.600 5.770 5.550 5.660 6,000 +0.00(+0.00%)
May 29, 2007 5.650 5.830 5.540 5.660 12,979 -0.11(-1.90%)
May 25, 2007 5.750 5.820 5.670 5.770 4,075 +0.07(+1.23%)
May 24, 2007 5.830 5.830 5.700 5.700 1,558 -0.15(-2.56%)
May 23, 2007 5.880 5.930 5.850 5.850 4,700 -0.05(-0.85%)
May 22, 2007 5.550 5.990 5.550 5.900 14,151 +0.35(+6.31%)
May 21, 2007 5.710 5.710 5.550 5.550 12,229 -0.07(-1.25%)
May 18, 2007 5.600 5.650 5.570 5.620 2,835 +0.07(+1.26%)
May 17, 2007 5.620 5.670 5.550 5.550 10,278 -0.10(-1.77%)
May 16, 2007 5.600 5.670 5.440 5.650 44,128 -0.04(-0.70%)
May 15, 2007 5.810 5.850 5.630 5.690 10,848 -0.06(-1.04%)
May 14, 2007 5.760 5.900 5.660 5.750 36,818 -0.06(-1.03%)
May 11, 2007 5.940 6.000 5.570 5.810 38,655 -0.17(-2.84%)
May 10, 2007 6.640 6.920 5.900 5.980 50,102 -0.67(-10.08%)
May 09, 2007 6.860 6.900 6.300 6.650 23,813 -0.31(-4.45%)
May 08, 2007 6.880 7.020 6.750 6.960 27,863 +0.01(+0.14%)
May 07, 2007 6.900 7.000 6.750 6.950 27,472 +0.15(+2.21%)
May 04, 2007 6.860 6.890 6.750 6.800 7,022 -0.09(-1.31%)
May 03, 2007 6.820 7.100 6.700 6.890 7,863 +0.01(+0.15%)
May 02, 2007 7.000 7.030 6.760 6.880 18,290 -0.11(-1.57%)
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.