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 (%)
Dec 31, 2003 4.490 4.530 4.350 4.440 19,100 +0.09(+2.07%)
Dec 30, 2003 4.490 4.650 4.350 4.350 41,756 -0.13(-2.90%)
Dec 29, 2003 4.200 4.480 4.200 4.480 5,800 +0.19(+4.43%)
Dec 26, 2003 4.060 4.351 4.060 4.290 6,170 -0.04(-0.90%)
Dec 24, 2003 4.329 4.340 4.270 4.329 3,600 -0.01(-0.23%)
Dec 23, 2003 4.440 4.440 4.240 4.339 11,565 -0.05(-1.16%)
Dec 22, 2003 4.300 4.490 4.120 4.390 16,700 +0.09(+2.09%)
Dec 19, 2003 4.300 4.440 4.250 4.300 13,050 +0.02(+0.47%)
Dec 18, 2003 4.180 4.390 4.150 4.280 20,250 -0.02(-0.47%)
Dec 17, 2003 4.240 4.300 4.240 4.300 5,000 +0.10(+2.38%)
Dec 16, 2003 4.320 4.330 4.110 4.200 14,075 -0.18(-4.11%)
Dec 15, 2003 4.380 4.420 4.360 4.380 9,900 +0.04(+0.92%)
Dec 12, 2003 4.430 4.430 4.340 4.340 21,100 -0.05(-1.14%)
Dec 11, 2003 4.390 4.390 4.250 4.390 17,100 +0.00(+0.02%)
Dec 10, 2003 4.240 4.450 4.240 4.389 34,700 +0.21(+5.00%)
Dec 09, 2003 4.180 4.240 4.170 4.180 10,050 +0.02(+0.48%)
Dec 08, 2003 4.160 4.200 4.160 4.160 11,400 -0.06(-1.42%)
Dec 05, 2003 4.260 4.260 4.090 4.220 22,765 -0.07(-1.63%)
Dec 04, 2003 4.240 4.320 4.200 4.290 35,650 +0.07(+1.66%)
Dec 03, 2003 4.280 4.340 4.140 4.220 26,950 +0.02(+0.48%)
Dec 02, 2003 3.980 4.200 3.950 4.200 23,050 +0.20(+5.00%)
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.