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 31, 2008 4.000 4.000 3.790 3.860 3,150 -0.10(-2.53%)
Mar 28, 2008 3.960 4.000 3.930 3.960 3,100 +0.10(+2.59%)
Mar 27, 2008 3.800 3.980 3.800 3.860 3,308 -0.04(-1.03%)
Mar 26, 2008 3.750 3.900 3.700 3.900 14,975 +0.21(+5.69%)
Mar 25, 2008 3.770 3.840 3.690 3.690 22,670 -0.20(-5.09%)
Mar 24, 2008 3.910 3.960 3.850 3.888 15,885 -0.11(-2.81%)
Mar 21, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 20, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 19, 2008 4.060 4.060 4.000 4.000 1,000 -0.02(-0.50%)
Mar 18, 2008 3.950 4.060 3.890 4.020 6,199 +0.08(+2.03%)
Mar 17, 2008 3.940 4.140 3.901 3.940 6,320 -0.14(-3.43%)
Mar 14, 2008 4.030 4.160 3.990 4.080 9,979 -0.03(-0.73%)
Mar 13, 2008 4.130 4.180 4.050 4.110 5,000 +0.02(+0.49%)
Mar 12, 2008 4.040 4.230 4.000 4.090 4,700 -0.07(-1.68%)
Mar 11, 2008 4.160 4.240 4.000 4.160 5,550 +0.01(+0.24%)
Mar 10, 2008 4.330 4.350 4.020 4.150 7,997 -0.21(-4.82%)
Mar 07, 2008 4.220 4.400 4.070 4.360 7,600 +0.06(+1.40%)
Mar 06, 2008 4.240 4.310 4.020 4.300 3,740 +0.14(+3.39%)
Mar 05, 2008 4.070 4.290 4.070 4.159 5,172 -0.04(-0.98%)
Mar 04, 2008 4.360 4.370 4.050 4.200 4,233 +0.04(+0.96%)
Mar 03, 2008 4.190 4.320 4.010 4.160 6,676 -0.15(-3.48%)
Feb 29, 2008 4.150 4.320 4.150 4.310 2,183 +0.04(+0.94%)
Feb 28, 2008 4.340 4.340 4.200 4.270 3,325 -0.04(-1.02%)
Feb 27, 2008 4.330 4.330 4.160 4.314 8,500 +0.06(+1.51%)
Feb 26, 2008 4.130 4.420 4.120 4.250 7,721 -0.14(-3.19%)
Feb 25, 2008 4.320 4.450 4.110 4.390 8,794 +0.19(+4.52%)
Feb 22, 2008 4.170 4.200 4.115 4.200 5,270 +0.03(+0.72%)
Feb 21, 2008 4.270 4.380 4.090 4.170 11,711 -0.18(-4.14%)
Feb 20, 2008 4.250 4.520 4.200 4.350 8,700 +0.12(+2.84%)
Feb 19, 2008 4.290 4.300 4.200 4.230 8,801 -0.11(-2.53%)
Feb 18, 2008 4.360 4.400 4.280 4.340 7,428 +0.00(+0.00%)
Feb 15, 2008 4.360 4.400 4.280 4.340 7,428 +0.05(+1.17%)
Feb 14, 2008 4.390 4.390 4.200 4.290 881 -0.14(-3.16%)
Feb 13, 2008 4.350 4.520 4.300 4.430 8,525 +0.04(+0.91%)
Feb 12, 2008 4.430 4.570 4.300 4.390 10,682 +0.09(+2.09%)
Feb 11, 2008 4.570 4.570 4.300 4.300 11,321 -0.13(-2.93%)
Feb 08, 2008 4.410 4.570 4.270 4.430 8,666 +0.03(+0.68%)
Feb 07, 2008 4.410 4.520 4.330 4.400 3,378 -0.01(-0.23%)
Feb 06, 2008 4.280 4.470 4.280 4.410 4,539 +0.08(+1.85%)
Feb 05, 2008 4.330 4.540 4.310 4.330 2,600 +0.02(+0.46%)
Feb 04, 2008 4.340 4.470 4.260 4.310 6,152 -0.10(-2.27%)
Feb 01, 2008 4.220 4.410 4.170 4.410 5,332 -0.01(-0.23%)
Jan 31, 2008 4.200 4.420 4.110 4.420 8,088 +0.12(+2.79%)
Jan 30, 2008 4.160 4.700 4.020 4.300 11,920 -0.29(-6.32%)
Jan 29, 2008 4.120 4.670 4.120 4.590 22,136 +0.39(+9.29%)
Jan 28, 2008 4.440 4.440 4.090 4.200 9,110 -0.14(-3.23%)
Jan 25, 2008 4.240 4.470 4.088 4.340 5,776 -0.05(-1.14%)
Jan 24, 2008 4.450 4.660 4.390 4.390 6,100 +0.14(+3.29%)
Jan 23, 2008 4.160 4.670 4.050 4.250 7,936 -0.03(-0.70%)
Jan 22, 2008 4.080 4.280 4.080 4.280 12,471 +0.00(+0.00%)
Jan 21, 2008 4.230 4.300 4.080 4.280 13,675 +0.00(+0.00%)
Jan 18, 2008 4.230 4.300 4.080 4.280 13,675 +0.09(+2.15%)
Jan 17, 2008 4.160 4.250 4.160 4.190 15,325 +0.00(+0.00%)
Jan 16, 2008 4.190 4.430 4.160 4.190 11,007 -0.11(-2.56%)
Jan 15, 2008 4.350 4.520 4.300 4.300 4,537 -0.14(-3.15%)
Jan 14, 2008 4.350 4.530 4.270 4.440 7,111 +0.04(+0.91%)
Jan 11, 2008 4.500 4.650 4.310 4.400 5,288 -0.12(-2.65%)
Jan 10, 2008 4.620 4.620 4.310 4.520 4,300 -0.15(-3.21%)
Jan 09, 2008 4.250 4.690 4.250 4.670 16,788 +0.39(+9.11%)
Jan 08, 2008 4.330 4.380 4.130 4.280 6,800 -0.06(-1.38%)
Jan 07, 2008 4.670 4.670 4.310 4.340 3,900 -0.28(-6.06%)
Jan 04, 2008 4.630 4.630 4.330 4.620 5,000 +0.06(+1.32%)
Jan 03, 2008 4.730 4.730 4.550 4.560 4,000 -0.07(-1.51%)
Jan 02, 2008 4.580 4.690 4.560 4.630 7,300 +0.11(+2.43%)
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.