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 (%)
Feb 28, 2002 6.651 7.090 6.651 6.940 2,400 +0.14(+2.06%)
Feb 27, 2002 6.800 6.800 6.800 6.800 200 -0.05(-0.73%)
Feb 26, 2002 6.790 6.850 6.700 6.850 1,400 +0.05(+0.74%)
Feb 25, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 22, 2002 6.570 6.800 6.570 6.800 1,000 +0.06(+0.89%)
Feb 21, 2002 6.740 6.740 6.700 6.740 500 +0.04(+0.60%)
Feb 20, 2002 6.300 6.780 6.300 6.700 4,600 +0.35(+5.51%)
Feb 19, 2002 6.160 6.800 6.150 6.350 25,400 +0.05(+0.79%)
Feb 18, 2002 6.220 6.300 6.150 6.300 9,900 +0.00(+0.00%)
Feb 15, 2002 6.220 6.300 6.150 6.300 9,900 -0.10(-1.56%)
Feb 14, 2002 6.502 6.700 5.910 6.400 23,100 -0.37(-5.47%)
Feb 13, 2002 6.750 6.790 6.460 6.770 3,000 +0.12(+1.80%)
Feb 12, 2002 6.410 6.690 6.410 6.650 2,200 -0.04(-0.60%)
Feb 11, 2002 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Feb 08, 2002 6.690 6.690 6.360 6.690 3,000 +0.19(+2.90%)
Feb 07, 2002 6.700 6.880 6.500 6.502 14,900 -0.25(-3.67%)
Feb 06, 2002 7.490 7.500 6.400 6.750 78,900 -0.54(-7.41%)
Feb 05, 2002 7.000 7.400 6.950 7.290 16,700 +0.29(+4.14%)
Feb 04, 2002 6.900 7.100 6.800 7.000 9,100 -0.09(-1.27%)
Feb 01, 2002 7.200 7.280 6.790 7.090 19,600 -0.21(-2.88%)
Jan 31, 2002 7.470 7.470 7.050 7.300 10,000 -0.20(-2.67%)
Jan 30, 2002 7.780 7.780 7.050 7.500 36,400 -0.29(-3.72%)
Jan 29, 2002 7.850 8.100 7.550 7.790 10,100 -0.10(-1.27%)
Jan 28, 2002 7.850 7.950 7.700 7.890 21,900 -0.01(-0.13%)
Jan 25, 2002 8.450 8.690 7.850 7.900 60,900 -0.76(-8.78%)
Jan 24, 2002 9.000 9.000 8.200 8.660 26,900 -0.14(-1.59%)
Jan 23, 2002 8.300 8.800 8.300 8.800 11,800 +0.22(+2.56%)
Jan 22, 2002 9.198 9.200 8.080 8.580 10,800 -0.67(-7.24%)
Jan 21, 2002 9.150 9.290 8.990 9.250 28,000 +0.00(+0.00%)
Jan 18, 2002 9.150 9.290 8.990 9.250 28,000 +0.12(+1.31%)
Jan 17, 2002 9.100 9.180 8.950 9.130 43,200 -0.07(-0.76%)
Jan 16, 2002 9.450 9.460 8.600 9.200 43,700 -0.34(-3.56%)
Jan 15, 2002 9.390 9.540 9.390 9.540 2,200 +0.14(+1.49%)
Jan 14, 2002 9.450 9.590 9.250 9.400 50,000 -0.29(-2.99%)
Jan 11, 2002 9.465 9.700 9.450 9.690 6,700 -0.05(-0.51%)
Jan 10, 2002 9.650 9.850 9.450 9.740 50,100 +0.24(+2.53%)
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.