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, 2004 6.280 6.280 5.850 6.250 37,900 +0.06(+0.97%)
Aug 30, 2004 6.340 6.340 6.000 6.190 18,300 -0.12(-1.90%)
Aug 27, 2004 6.460 6.460 6.010 6.310 36,500 +0.03(+0.48%)
Aug 26, 2004 6.480 6.490 6.200 6.280 40,000 +0.12(+1.95%)
Aug 25, 2004 6.970 7.380 5.880 6.160 229,400 -0.61(-9.01%)
Aug 24, 2004 5.210 7.000 5.210 6.770 112,100 +1.61(+31.20%)
Aug 23, 2004 5.210 5.210 5.010 5.160 22,400 -0.05(-0.96%)
Aug 20, 2004 5.190 5.340 5.141 5.210 17,400 +0.15(+2.96%)
Aug 19, 2004 5.380 5.500 5.060 5.060 17,500 -0.21(-3.98%)
Aug 18, 2004 5.530 5.540 5.160 5.270 22,200 +0.19(+3.74%)
Aug 17, 2004 5.500 5.550 4.730 5.080 14,500 -0.38(-6.96%)
Aug 16, 2004 5.350 5.640 5.350 5.460 18,700 +0.14(+2.63%)
Aug 13, 2004 4.970 5.380 4.930 5.320 30,100 +0.07(+1.33%)
Aug 12, 2004 5.320 5.320 5.010 5.250 28,600 -0.06(-1.13%)
Aug 11, 2004 4.630 5.310 4.630 5.310 26,600 +0.53(+11.09%)
Aug 10, 2004 5.343 5.490 4.650 4.780 53,700 -0.57(-10.65%)
Aug 09, 2004 5.410 5.440 5.350 5.350 18,800 -0.04(-0.74%)
Aug 06, 2004 5.510 5.620 5.390 5.390 6,600 -0.36(-6.28%)
Aug 05, 2004 5.860 5.920 5.641 5.751 8,300 -0.06(-1.00%)
Aug 04, 2004 5.610 5.920 5.390 5.809 27,700 +0.28(+5.05%)
Aug 03, 2004 5.260 5.900 5.260 5.530 52,197 +0.26(+4.93%)
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.