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%)
Dec 01, 2003 4.070 4.100 3.820 4.000 34,620 -0.07(-1.74%)
Nov 28, 2003 4.110 4.220 4.050 4.071 10,225 -0.04(-0.95%)
Nov 26, 2003 4.270 4.270 4.100 4.110 22,705 +0.01(+0.24%)
Nov 25, 2003 4.300 4.300 4.100 4.100 14,150 -0.18(-4.21%)
Nov 24, 2003 4.150 4.280 4.150 4.280 14,430 +0.07(+1.66%)
Nov 21, 2003 4.210 4.210 4.210 4.210 3,600 +0.02(+0.48%)
Nov 20, 2003 4.240 4.250 4.190 4.190 8,543 +0.00(+0.00%)
Nov 19, 2003 4.190 4.230 4.180 4.190 8,375 +0.00(+0.00%)
Nov 18, 2003 4.191 4.230 4.190 4.190 29,000 -0.00(-0.02%)
Nov 17, 2003 4.240 4.300 4.190 4.191 19,038 -0.11(-2.53%)
Nov 14, 2003 4.290 4.300 4.210 4.300 9,570 +0.10(+2.38%)
Nov 13, 2003 4.260 4.290 4.200 4.200 14,050 -0.02(-0.47%)
Nov 12, 2003 4.150 4.300 4.140 4.220 10,850 +0.06(+1.44%)
Nov 11, 2003 4.130 4.290 4.080 4.160 20,320 -0.14(-3.26%)
Nov 10, 2003 4.380 4.380 4.190 4.300 48,170 -0.10(-2.27%)
Nov 07, 2003 4.200 4.410 4.200 4.400 12,600 +0.10(+2.33%)
Nov 06, 2003 4.400 4.490 4.220 4.300 17,430 -0.15(-3.37%)
Nov 05, 2003 4.480 4.600 4.200 4.450 39,710 -0.05(-1.11%)
Nov 04, 2003 4.660 4.660 4.380 4.500 44,275 -0.06(-1.29%)
Nov 03, 2003 4.740 4.740 4.460 4.559 34,920 -0.11(-2.38%)
Oct 31, 2003 4.660 4.890 4.620 4.670 17,600 -0.08(-1.68%)
Oct 30, 2003 4.700 5.000 4.690 4.750 63,000 +0.05(+1.06%)
Oct 29, 2003 4.790 4.799 4.480 4.700 10,600 -0.08(-1.67%)
Oct 28, 2003 4.900 4.970 4.770 4.780 20,900 -0.07(-1.44%)
Oct 27, 2003 4.920 4.940 4.760 4.850 4,200 +0.02(+0.41%)
Oct 24, 2003 4.900 4.900 4.620 4.830 20,700 -0.15(-3.01%)
Oct 23, 2003 4.772 4.980 4.600 4.980 30,100 +0.21(+4.38%)
Oct 22, 2003 4.650 4.800 4.650 4.771 11,900 +0.02(+0.44%)
Oct 21, 2003 4.800 4.820 4.650 4.750 16,800 -0.01(-0.21%)
Oct 20, 2003 4.700 4.990 4.650 4.760 14,100 +0.06(+1.28%)
Oct 17, 2003 4.790 4.790 4.660 4.700 5,000 +0.05(+1.08%)
Oct 16, 2003 4.810 4.700 4.560 4.650 20,500 -0.16(-3.33%)
Oct 15, 2003 4.710 5.100 4.710 4.810 49,250 -0.04(-0.82%)
Oct 14, 2003 4.600 4.850 4.550 4.850 25,500 +0.19(+4.08%)
Oct 13, 2003 4.800 4.800 4.470 4.660 20,900 -0.18(-3.72%)
Oct 10, 2003 4.880 4.880 4.820 4.840 18,500 -0.06(-1.22%)
Oct 09, 2003 5.050 5.050 4.820 4.900 20,300 -0.20(-3.92%)
Oct 08, 2003 5.000 5.100 4.980 5.100 12,600 +0.19(+3.87%)
Oct 07, 2003 5.060 5.060 4.850 4.910 19,900 -0.04(-0.81%)
Oct 06, 2003 4.980 5.050 4.930 4.950 8,600 -0.03(-0.60%)
Oct 03, 2003 4.870 5.000 4.800 4.980 56,300 +0.23(+4.84%)
Oct 02, 2003 4.846 4.900 4.700 4.750 20,000 -0.17(-3.46%)
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.