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 (%)
Aug 31, 2007 3.960 4.100 3.960 4.060 1,400 +0.04(+1.00%)
Aug 30, 2007 3.870 4.150 3.870 4.020 9,052 +0.19(+4.96%)
Aug 29, 2007 3.910 4.230 3.830 3.830 23,864 -0.23(-5.67%)
Aug 28, 2007 4.020 4.190 3.990 4.060 4,522 +0.11(+2.78%)
Aug 27, 2007 4.150 4.160 3.850 3.950 21,174 -0.16(-3.89%)
Aug 24, 2007 3.850 4.110 3.850 4.110 10,567 +0.29(+7.59%)
Aug 23, 2007 4.010 4.070 3.820 3.820 13,005 -0.19(-4.74%)
Aug 22, 2007 4.240 4.240 4.000 4.010 27,715 -0.13(-3.14%)
Aug 21, 2007 4.240 4.240 4.100 4.140 6,950 +0.04(+0.98%)
Aug 20, 2007 4.150 4.260 4.060 4.100 7,900 -0.15(-3.53%)
Aug 17, 2007 4.240 4.300 4.230 4.250 7,714 +0.06(+1.43%)
Aug 16, 2007 4.290 4.300 4.000 4.190 9,897 -0.05(-1.18%)
Aug 15, 2007 4.400 4.490 4.200 4.240 34,764 -0.06(-1.40%)
Aug 14, 2007 4.160 4.340 4.080 4.300 24,585 +0.18(+4.37%)
Aug 13, 2007 3.980 4.120 3.950 4.120 6,475 +0.11(+2.74%)
Aug 10, 2007 4.150 4.150 4.000 4.010 11,312 -0.12(-2.91%)
Aug 09, 2007 4.160 4.360 4.110 4.130 21,332 -0.14(-3.28%)
Aug 08, 2007 4.520 4.740 4.140 4.270 23,923 -0.29(-6.36%)
Aug 07, 2007 4.660 4.760 4.450 4.560 29,646 -0.10(-2.15%)
Aug 06, 2007 4.730 4.860 4.660 4.660 10,800 -0.10(-2.10%)
Aug 03, 2007 4.760 5.030 4.760 4.760 6,900 -0.14(-2.86%)
Aug 02, 2007 4.880 4.990 4.850 4.900 13,420 -0.01(-0.20%)
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.