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 (%)
Sep 28, 2007 5.360 5.440 5.180 5.400 13,025 +0.05(+0.93%)
Sep 27, 2007 5.060 5.410 5.060 5.350 33,657 +0.20(+3.88%)
Sep 26, 2007 5.150 5.160 5.090 5.150 8,013 +0.06(+1.18%)
Sep 25, 2007 4.880 5.150 4.640 5.090 7,800 +0.32(+6.71%)
Sep 24, 2007 5.002 5.002 4.550 4.770 7,390 -0.21(-4.22%)
Sep 21, 2007 5.050 5.050 4.918 4.980 7,772 +0.02(+0.40%)
Sep 20, 2007 4.550 5.020 4.550 4.960 24,176 +0.10(+2.06%)
Sep 19, 2007 4.950 4.950 4.560 4.860 10,059 -0.01(-0.21%)
Sep 18, 2007 4.730 4.970 4.730 4.870 28,221 +0.27(+5.87%)
Sep 17, 2007 4.270 4.750 4.270 4.600 23,533 +0.44(+10.58%)
Sep 14, 2007 4.140 4.200 4.060 4.160 5,683 +0.03(+0.73%)
Sep 13, 2007 4.030 4.130 4.030 4.130 3,607 +0.10(+2.43%)
Sep 12, 2007 4.140 4.160 3.960 4.032 6,885 +0.00(+0.11%)
Sep 11, 2007 3.950 4.180 3.950 4.027 8,217 +0.08(+1.96%)
Sep 10, 2007 3.940 3.980 3.910 3.950 7,719 +0.01(+0.25%)
Sep 07, 2007 4.150 4.150 3.910 3.940 13,000 -0.21(-5.06%)
Sep 06, 2007 4.050 4.150 4.050 4.150 7,600 +0.11(+2.72%)
Sep 05, 2007 4.060 4.070 3.950 4.040 4,038 +0.01(+0.25%)
Sep 04, 2007 4.090 4.140 4.020 4.030 8,046 -0.03(-0.74%)
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%)
Aug 01, 2007 4.890 5.000 4.810 4.910 15,500 -0.09(-1.80%)
Jul 31, 2007 4.960 5.030 4.870 5.000 16,264 +0.07(+1.42%)
Jul 30, 2007 5.100 5.220 4.890 4.930 26,242 -0.17(-3.33%)
Jul 27, 2007 5.200 5.300 5.100 5.100 3,053 -0.12(-2.30%)
Jul 26, 2007 5.290 5.300 5.190 5.220 26,025 -0.20(-3.69%)
Jul 25, 2007 5.270 5.460 5.260 5.420 6,900 +0.17(+3.24%)
Jul 24, 2007 5.260 5.460 5.250 5.250 9,263 -0.13(-2.42%)
Jul 23, 2007 5.280 5.410 5.280 5.380 2,298 +0.04(+0.75%)
Jul 20, 2007 5.350 5.360 5.260 5.340 4,549 +0.04(+0.75%)
Jul 19, 2007 5.264 5.480 5.200 5.300 7,100 +0.03(+0.57%)
Jul 18, 2007 5.358 5.490 5.270 5.270 6,200 -0.13(-2.41%)
Jul 17, 2007 5.450 5.540 5.350 5.400 7,080 -0.02(-0.37%)
Jul 16, 2007 5.500 5.500 5.360 5.420 5,900 -0.08(-1.45%)
Jul 13, 2007 5.520 5.550 5.380 5.500 16,402 +0.00(+0.00%)
Jul 12, 2007 5.600 5.950 5.500 5.500 22,826 -0.13(-2.31%)
Jul 11, 2007 5.750 5.790 5.610 5.630 14,270 -0.08(-1.40%)
Jul 10, 2007 5.780 5.800 5.700 5.710 6,321 -0.09(-1.55%)
Jul 09, 2007 5.850 5.940 5.800 5.800 8,066 -0.06(-1.02%)
Jul 06, 2007 5.950 5.950 5.850 5.860 7,970 -0.05(-0.85%)
Jul 05, 2007 5.900 6.300 5.900 5.910 2,675 -0.07(-1.17%)
Jul 03, 2007 5.890 6.000 5.870 5.980 3,050 +0.03(+0.50%)
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.