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, 2005 5.800 5.878 5.740 5.762 3,965 -0.12(-2.01%)
May 27, 2005 5.880 5.880 5.740 5.880 6,600 +0.08(+1.38%)
May 26, 2005 5.800 5.900 5.800 5.800 5,400 +0.10(+1.75%)
May 25, 2005 5.990 5.990 5.590 5.700 13,440 -0.19(-3.23%)
May 24, 2005 5.820 5.890 5.750 5.890 5,200 +0.08(+1.38%)
May 23, 2005 5.940 6.650 5.810 5.810 20,067 -0.02(-0.34%)
May 20, 2005 5.640 5.830 5.600 5.830 20,900 +0.17(+3.00%)
May 19, 2005 5.850 5.870 5.650 5.660 12,200 -0.16(-2.75%)
May 18, 2005 5.940 5.940 5.550 5.820 17,600 +0.10(+1.75%)
May 17, 2005 5.750 5.950 5.510 5.720 15,480 -0.12(-2.05%)
May 16, 2005 5.850 5.860 5.660 5.840 11,994 +0.06(+1.04%)
May 13, 2005 5.510 5.780 5.510 5.780 13,450 +0.10(+1.76%)
May 12, 2005 5.580 5.780 5.510 5.680 14,960 +0.07(+1.25%)
May 11, 2005 5.650 5.750 5.600 5.610 13,261 -0.10(-1.75%)
May 10, 2005 5.610 5.940 5.560 5.710 18,890 -0.07(-1.21%)
May 09, 2005 5.820 5.900 5.524 5.780 20,818 +0.14(+2.48%)
May 06, 2005 5.740 5.800 5.510 5.640 39,255 -0.21(-3.59%)
May 05, 2005 5.600 5.960 5.441 5.850 24,924 +0.05(+0.86%)
May 04, 2005 5.670 5.840 5.500 5.800 4,810 +0.32(+5.84%)
May 03, 2005 5.320 5.600 5.270 5.480 9,368 -0.02(-0.36%)
May 02, 2005 5.490 5.560 5.400 5.500 13,200 +0.01(+0.18%)
Apr 29, 2005 5.780 5.780 5.250 5.490 24,301 -0.21(-3.68%)
Apr 28, 2005 5.790 5.880 5.510 5.700 16,000 -0.05(-0.89%)
Apr 27, 2005 5.750 5.850 5.580 5.751 4,200 +0.09(+1.61%)
Apr 26, 2005 5.691 5.790 5.500 5.660 11,722 -0.13(-2.25%)
Apr 25, 2005 5.520 5.820 5.520 5.790 13,335 +0.27(+4.89%)
Apr 22, 2005 5.190 5.640 5.190 5.520 10,103 +0.22(+4.15%)
Apr 21, 2005 5.200 5.510 5.200 5.300 10,150 +0.11(+2.14%)
Apr 20, 2005 5.350 5.400 5.100 5.189 8,770 -0.01(-0.21%)
Apr 19, 2005 5.090 5.400 5.000 5.200 16,322 -0.02(-0.38%)
Apr 18, 2005 5.050 5.290 4.600 5.220 37,578 +0.06(+1.16%)
Apr 15, 2005 5.190 5.250 5.110 5.160 6,750 -0.14(-2.64%)
Apr 14, 2005 5.150 5.320 5.150 5.300 42,351 -0.05(-0.93%)
Apr 13, 2005 5.400 5.400 5.270 5.350 13,380 +0.05(+0.94%)
Apr 12, 2005 5.288 5.360 5.240 5.300 28,615 +0.05(+0.95%)
Apr 11, 2005 5.380 5.380 5.210 5.250 10,960 -0.23(-4.20%)
Apr 08, 2005 5.740 5.889 5.210 5.480 65,506 -0.35(-6.00%)
Apr 07, 2005 5.550 6.000 5.550 5.830 4,713 +0.27(+4.86%)
Apr 06, 2005 5.500 5.660 5.500 5.560 3,225 +0.11(+2.02%)
Apr 05, 2005 5.661 5.661 5.450 5.450 30,937 -0.21(-3.71%)
Apr 04, 2005 5.940 5.940 5.630 5.660 38,966 -0.32(-5.35%)
Apr 01, 2005 6.000 6.012 5.890 5.980 38,225 -0.02(-0.33%)
Mar 31, 2005 6.010 6.064 5.930 6.000 25,673 -0.12(-1.94%)
Mar 30, 2005 6.010 6.140 5.950 6.119 16,959 +0.11(+1.81%)
Mar 29, 2005 6.010 6.180 6.000 6.010 29,036 +0.00(+0.00%)
Mar 28, 2005 6.161 6.230 6.010 6.010 14,050 -0.24(-3.84%)
Mar 24, 2005 6.540 6.540 6.030 6.250 39,617 -0.27(-4.14%)
Mar 23, 2005 6.720 6.800 6.340 6.520 18,495 -0.29(-4.26%)
Mar 22, 2005 6.560 6.810 6.260 6.810 11,916 +0.25(+3.81%)
Mar 21, 2005 6.860 6.890 6.560 6.560 10,808 -0.30(-4.37%)
Mar 18, 2005 6.890 6.890 6.548 6.860 7,515 +0.17(+2.60%)
Mar 17, 2005 6.850 6.850 6.686 6.686 4,800 -0.06(-0.95%)
Mar 16, 2005 6.790 6.790 6.460 6.750 8,300 +0.07(+1.05%)
Mar 15, 2005 6.740 6.840 6.560 6.680 14,568 +0.13(+1.98%)
Mar 14, 2005 6.420 6.750 6.420 6.550 12,276 +0.13(+2.02%)
Mar 11, 2005 6.440 6.500 6.410 6.420 3,050 -0.28(-4.18%)
Mar 10, 2005 6.660 6.741 6.610 6.700 11,550 -0.06(-0.89%)
Mar 09, 2005 6.770 6.770 6.660 6.760 6,725 -0.05(-0.73%)
Mar 08, 2005 6.890 7.030 6.600 6.810 14,100 -0.03(-0.44%)
Mar 07, 2005 6.650 6.910 6.560 6.840 46,800 +0.03(+0.44%)
Mar 04, 2005 6.700 7.030 6.570 6.810 21,095 +0.00(+0.00%)
Mar 03, 2005 6.640 6.862 6.505 6.810 42,920 +0.26(+3.97%)
Mar 02, 2005 6.520 6.700 6.421 6.550 29,480 -0.15(-2.24%)
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.