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 (%)
Jun 30, 2004 7.620 7.730 7.470 7.550 10,800 +0.03(+0.40%)
Jun 29, 2004 7.380 7.600 7.380 7.520 18,500 +0.05(+0.67%)
Jun 28, 2004 7.200 7.550 7.200 7.470 13,400 +0.15(+2.05%)
Jun 25, 2004 6.800 7.480 6.800 7.320 51,800 +0.35(+5.02%)
Jun 24, 2004 7.090 7.370 6.800 6.970 52,800 -0.33(-4.52%)
Jun 23, 2004 7.350 7.800 7.020 7.300 32,500 -0.19(-2.54%)
Jun 22, 2004 7.410 7.570 7.270 7.490 12,200 +0.11(+1.49%)
Jun 21, 2004 7.770 7.770 7.350 7.380 23,100 -0.45(-5.75%)
Jun 18, 2004 7.550 7.860 7.550 7.830 14,200 +0.19(+2.49%)
Jun 17, 2004 7.592 7.740 7.550 7.640 7,000 -0.11(-1.42%)
Jun 16, 2004 7.889 7.889 7.640 7.750 21,200 -0.17(-2.15%)
Jun 15, 2004 8.091 8.091 7.630 7.920 44,600 -0.18(-2.22%)
Jun 14, 2004 8.060 8.400 8.060 8.100 20,500 -0.21(-2.53%)
Jun 10, 2004 8.100 8.400 8.100 8.310 13,300 +0.16(+1.96%)
Jun 09, 2004 8.600 8.600 8.100 8.150 26,900 -0.44(-5.12%)
Jun 08, 2004 7.770 8.720 7.770 8.590 47,700 +0.70(+8.87%)
Jun 07, 2004 7.720 7.940 7.500 7.890 19,200 +0.50(+6.77%)
Jun 04, 2004 7.850 7.850 7.390 7.390 21,900 -0.41(-5.26%)
Jun 03, 2004 8.000 8.000 7.750 7.800 17,000 -0.35(-4.29%)
Jun 02, 2004 8.050 8.150 7.790 8.150 29,400 +0.07(+0.87%)
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.