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 (%)
Mar 30, 2007 6.370 6.480 5.850 6.020 51,382 -0.20(-3.22%)
Mar 29, 2007 6.310 6.580 6.150 6.220 131,113 +0.43(+7.43%)
Mar 28, 2007 5.970 5.970 5.660 5.790 48,494 -0.14(-2.36%)
Mar 27, 2007 6.000 6.120 5.900 5.930 58,389 -0.05(-0.84%)
Mar 26, 2007 6.140 6.280 5.920 5.980 88,927 -0.11(-1.81%)
Mar 23, 2007 6.480 6.480 5.750 6.090 195,245 -0.19(-3.03%)
Mar 22, 2007 5.210 7.290 5.210 6.280 966,899 +1.07(+20.55%)
Mar 21, 2007 5.150 5.220 5.150 5.210 5,730 +0.02(+0.38%)
Mar 20, 2007 5.150 5.340 5.110 5.190 6,358 +0.10(+1.96%)
Mar 19, 2007 5.130 5.240 5.070 5.090 15,585 -0.01(-0.20%)
Mar 16, 2007 5.120 5.230 5.090 5.100 34,015 -0.23(-4.32%)
Mar 15, 2007 5.400 5.400 5.220 5.330 11,382 -0.06(-1.11%)
Mar 14, 2007 5.310 5.400 5.300 5.390 10,556 +0.04(+0.75%)
Mar 13, 2007 5.400 5.360 5.100 5.350 33,400 -0.05(-0.93%)
Mar 12, 2007 5.460 5.590 5.300 5.400 7,977 -0.10(-1.82%)
Mar 09, 2007 5.440 5.520 5.440 5.500 4,525 +0.00(+0.00%)
Mar 08, 2007 5.540 5.590 5.490 5.500 4,500 +0.02(+0.36%)
Mar 07, 2007 5.370 5.480 5.300 5.480 6,100 +0.12(+2.24%)
Mar 06, 2007 5.400 5.450 5.280 5.360 13,970 -0.06(-1.11%)
Mar 05, 2007 5.320 5.460 5.240 5.420 10,902 -0.03(-0.55%)
Mar 02, 2007 5.430 5.600 5.420 5.450 6,950 +0.03(+0.55%)
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.