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 (%)
Jul 31, 2002 5.900 6.000 5.761 5.900 15,600 +0.00(+0.00%)
Jul 30, 2002 6.000 6.150 5.750 5.900 9,600 -0.08(-1.34%)
Jul 29, 2002 5.900 5.990 5.620 5.980 67,300 +0.18(+3.10%)
Jul 26, 2002 5.860 5.990 5.500 5.800 21,300 -0.20(-3.33%)
Jul 25, 2002 6.000 6.150 5.900 6.000 3,700 -0.15(-2.44%)
Jul 24, 2002 5.713 6.150 5.550 6.150 8,200 +0.16(+2.67%)
Jul 23, 2002 5.820 6.010 5.710 5.990 21,200 -0.10(-1.64%)
Jul 22, 2002 5.840 6.115 5.710 6.090 12,100 -0.05(-0.81%)
Jul 19, 2002 6.000 6.140 5.950 6.140 1,900 -0.11(-1.76%)
Jul 17, 2002 6.150 6.350 6.000 6.250 43,800 +0.20(+3.32%)
Jul 12, 2002 6.110 6.110 5.800 6.049 7,300 +0.15(+2.53%)
Jul 11, 2002 5.740 6.000 5.300 5.900 16,600 -0.10(-1.67%)
Jul 10, 2002 6.150 6.150 5.810 6.000 6,500 -0.19(-3.07%)
Jul 09, 2002 5.770 6.190 5.770 6.190 6,100 +0.42(+7.28%)
Jul 08, 2002 5.900 5.900 5.770 5.770 3,900 -0.13(-2.20%)
Jul 05, 2002 5.260 5.990 5.260 5.900 2,100 +0.38(+6.86%)
Jul 04, 2002 5.600 5.600 5.210 5.521 12,800 +0.00(+0.00%)
Jul 03, 2002 5.600 5.600 5.210 5.521 12,800 -0.47(-7.81%)
Jul 02, 2002 5.810 6.050 5.200 5.989 13,100 -0.09(-1.50%)
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.