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, 2002 6.540 6.900 6.450 6.900 19,400 +0.30(+4.55%)
May 28, 2002 6.530 6.740 6.510 6.600 6,900 -0.04(-0.60%)
May 27, 2002 6.730 6.800 6.470 6.640 7,500 +0.00(+0.00%)
May 24, 2002 6.730 6.800 6.470 6.640 7,500 -0.06(-0.90%)
May 23, 2002 6.990 6.990 6.400 6.700 15,600 +0.50(+8.06%)
May 22, 2002 7.150 7.150 7.000 6.200 25,700 -1.00(-13.89%)
May 21, 2002 7.410 7.410 7.050 7.200 7,700 -0.21(-2.83%)
May 20, 2002 7.310 7.460 7.200 7.410 4,600 -0.08(-1.07%)
May 17, 2002 7.450 7.500 7.260 7.490 9,600 -0.01(-0.13%)
May 16, 2002 7.530 7.530 7.500 7.500 1,700 -0.24(-3.10%)
May 15, 2002 7.350 7.950 7.350 7.740 16,900 +0.06(+0.78%)
May 14, 2002 7.832 7.832 7.832 7.680 5,200 -0.32(-4.00%)
May 13, 2002 8.000 8.000 7.830 8.000 1,400 +0.05(+0.63%)
May 10, 2002 8.030 8.030 7.950 7.950 7,300 -0.15(-1.85%)
May 09, 2002 7.950 8.260 7.950 8.100 7,600 +0.00(+0.00%)
May 08, 2002 8.140 8.140 7.800 8.100 53,900 +0.03(+0.37%)
May 07, 2002 8.000 8.140 7.980 8.070 6,600 -0.02(-0.25%)
May 06, 2002 8.450 8.750 8.000 8.090 16,300 -0.36(-4.26%)
May 03, 2002 8.411 8.450 8.390 8.450 3,300 -0.05(-0.59%)
May 02, 2002 8.750 8.750 8.450 8.500 6,100 -0.25(-2.86%)
May 01, 2002 8.500 8.750 8.500 8.750 7,900 +0.25(+2.94%)
Apr 30, 2002 8.320 8.600 8.320 8.500 9,600 +0.10(+1.19%)
Apr 29, 2002 8.180 8.560 8.180 8.400 18,000 -0.09(-1.06%)
Apr 26, 2002 8.740 8.750 8.210 8.490 9,100 -0.20(-2.30%)
Apr 25, 2002 8.880 8.990 8.450 8.690 18,000 -0.06(-0.69%)
Apr 24, 2002 8.605 9.000 8.500 8.750 23,900 +0.05(+0.57%)
Apr 23, 2002 8.750 8.750 8.500 8.700 12,600 -0.05(-0.57%)
Apr 22, 2002 8.800 8.990 8.680 8.750 9,900 +0.00(+0.00%)
Apr 19, 2002 8.890 9.000 8.610 8.750 74,900 -0.07(-0.80%)
Apr 18, 2002 8.500 8.820 8.238 8.820 39,400 +0.44(+5.25%)
Apr 17, 2002 9.150 9.220 8.100 8.380 167,100 -0.14(-1.64%)
Apr 16, 2002 7.200 9.000 7.200 8.520 244,500 +1.34(+18.66%)
Apr 15, 2002 6.860 7.190 6.860 7.180 18,200 +0.08(+1.13%)
Apr 12, 2002 6.764 7.190 6.764 7.100 4,900 +0.00(+0.05%)
Apr 11, 2002 7.097 7.097 7.097 7.097 100 -0.05(-0.75%)
Apr 10, 2002 7.198 7.198 6.710 7.150 4,400 -0.07(-0.97%)
Apr 09, 2002 6.950 7.220 6.700 7.220 34,600 +0.27(+3.88%)
Apr 08, 2002 7.062 7.230 6.700 6.950 4,400 -0.25(-3.47%)
Apr 05, 2002 7.010 7.200 7.010 7.200 500 -0.04(-0.55%)
Apr 04, 2002 7.050 7.240 7.010 7.240 2,100 +0.15(+2.12%)
Apr 03, 2002 7.100 7.200 7.090 7.090 1,200 -0.16(-2.21%)
Apr 02, 2002 7.210 7.250 7.000 7.250 2,700 +0.00(+0.00%)
Apr 01, 2002 7.250 7.250 7.250 7.250 300 -0.04(-0.55%)
Mar 29, 2002 7.300 7.370 7.150 7.290 10,900 +0.00(+0.00%)
Mar 28, 2002 7.300 7.370 7.150 7.290 10,900 -0.01(-0.14%)
Mar 27, 2002 7.160 7.310 6.750 7.300 2,300 +0.10(+1.39%)
Mar 26, 2002 7.100 7.200 6.850 7.200 2,800 +0.00(+0.00%)
Mar 25, 2002 7.250 7.250 7.100 7.200 600 +0.00(+0.00%)
Mar 22, 2002 7.240 7.240 6.950 7.200 3,700 +0.06(+0.84%)
Mar 21, 2002 7.000 7.200 6.900 7.140 8,300 +0.08(+1.13%)
Mar 20, 2002 6.870 7.060 6.870 7.060 200 -0.03(-0.42%)
Mar 19, 2002 7.000 7.090 7.000 7.090 1,100 -0.11(-1.53%)
Mar 18, 2002 7.239 7.239 7.150 7.200 300 +0.11(+1.55%)
Mar 15, 2002 7.160 7.160 6.750 7.090 11,200 -0.09(-1.25%)
Mar 14, 2002 7.330 7.330 7.050 7.180 6,400 -0.02(-0.28%)
Mar 13, 2002 7.650 7.650 6.950 7.200 8,200 -0.45(-5.88%)
Mar 12, 2002 7.250 7.650 7.000 7.650 2,800 +0.20(+2.68%)
Mar 11, 2002 7.400 7.450 7.000 7.450 8,300 -0.05(-0.67%)
Mar 08, 2002 7.190 7.500 7.120 7.500 2,500 +0.37(+5.19%)
Mar 07, 2002 7.150 7.240 7.000 7.130 3,200 +0.03(+0.42%)
Mar 06, 2002 7.000 7.100 7.000 7.100 1,300 +0.11(+1.57%)
Mar 05, 2002 6.990 6.990 6.990 6.990 100 +0.14(+2.04%)
Mar 04, 2002 7.000 7.000 6.830 6.850 500 -0.16(-2.28%)
Mar 01, 2002 6.841 7.010 6.710 7.010 6,900 +0.07(+1.01%)
Feb 28, 2002 6.651 7.090 6.651 6.940 2,400 +0.14(+2.06%)
Feb 27, 2002 6.800 6.800 6.800 6.800 200 -0.05(-0.73%)
Feb 26, 2002 6.790 6.850 6.700 6.850 1,400 +0.05(+0.74%)
Feb 25, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 22, 2002 6.570 6.800 6.570 6.800 1,000 +0.06(+0.89%)
Feb 21, 2002 6.740 6.740 6.700 6.740 500 +0.04(+0.60%)
Feb 20, 2002 6.300 6.780 6.300 6.700 4,600 +0.35(+5.51%)
Feb 19, 2002 6.160 6.800 6.150 6.350 25,400 +0.05(+0.79%)
Feb 18, 2002 6.220 6.300 6.150 6.300 9,900 +0.00(+0.00%)
Feb 15, 2002 6.220 6.300 6.150 6.300 9,900 -0.10(-1.56%)
Feb 14, 2002 6.502 6.700 5.910 6.400 23,100 -0.37(-5.47%)
Feb 13, 2002 6.750 6.790 6.460 6.770 3,000 +0.12(+1.80%)
Feb 12, 2002 6.410 6.690 6.410 6.650 2,200 -0.04(-0.60%)
Feb 11, 2002 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Feb 08, 2002 6.690 6.690 6.360 6.690 3,000 +0.19(+2.90%)
Feb 07, 2002 6.700 6.880 6.500 6.502 14,900 -0.25(-3.67%)
Feb 06, 2002 7.490 7.500 6.400 6.750 78,900 -0.54(-7.41%)
Feb 05, 2002 7.000 7.400 6.950 7.290 16,700 +0.29(+4.14%)
Feb 04, 2002 6.900 7.100 6.800 7.000 9,100 -0.09(-1.27%)
Feb 01, 2002 7.200 7.280 6.790 7.090 19,600 -0.21(-2.88%)
Jan 31, 2002 7.470 7.470 7.050 7.300 10,000 -0.20(-2.67%)
Jan 30, 2002 7.780 7.780 7.050 7.500 36,400 -0.29(-3.72%)
Jan 29, 2002 7.850 8.100 7.550 7.790 10,100 -0.10(-1.27%)
Jan 28, 2002 7.850 7.950 7.700 7.890 21,900 -0.01(-0.13%)
Jan 25, 2002 8.450 8.690 7.850 7.900 60,900 -0.76(-8.78%)
Jan 24, 2002 9.000 9.000 8.200 8.660 26,900 -0.14(-1.59%)
Jan 23, 2002 8.300 8.800 8.300 8.800 11,800 +0.22(+2.56%)
Jan 22, 2002 9.198 9.200 8.080 8.580 10,800 -0.67(-7.24%)
Jan 21, 2002 9.150 9.290 8.990 9.250 28,000 +0.00(+0.00%)
Jan 18, 2002 9.150 9.290 8.990 9.250 28,000 +0.12(+1.31%)
Jan 17, 2002 9.100 9.180 8.950 9.130 43,200 -0.07(-0.76%)
Jan 16, 2002 9.450 9.460 8.600 9.200 43,700 -0.34(-3.56%)
Jan 15, 2002 9.390 9.540 9.390 9.540 2,200 +0.14(+1.49%)
Jan 14, 2002 9.450 9.590 9.250 9.400 50,000 -0.29(-2.99%)
Jan 11, 2002 9.465 9.700 9.450 9.690 6,700 -0.05(-0.51%)
Jan 10, 2002 9.650 9.850 9.450 9.740 50,100 +0.24(+2.53%)
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.