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, 2005 6.260 6.670 6.260 6.570 29,689 +0.21(+3.30%)
Feb 25, 2005 6.340 6.600 6.250 6.360 21,322 +0.06(+0.95%)
Feb 24, 2005 6.380 6.380 6.190 6.300 8,935 -0.24(-3.67%)
Feb 23, 2005 6.060 6.550 6.060 6.540 18,489 +0.42(+6.86%)
Feb 22, 2005 6.000 6.340 5.920 6.120 36,035 +0.26(+4.44%)
Feb 18, 2005 5.720 6.000 5.720 5.860 36,320 -0.01(-0.17%)
Feb 17, 2005 5.920 6.100 5.870 5.870 41,216 -0.16(-2.64%)
Feb 16, 2005 6.090 6.100 5.940 6.029 22,459 -0.00(-0.02%)
Feb 15, 2005 5.850 6.090 5.760 6.030 42,117 +0.16(+2.73%)
Feb 14, 2005 6.160 6.170 5.740 5.870 67,149 -0.23(-3.77%)
Feb 11, 2005 6.107 6.190 6.050 6.100 14,103 -0.04(-0.65%)
Feb 10, 2005 6.180 6.370 6.000 6.140 25,279 -0.14(-2.23%)
Feb 09, 2005 6.490 6.490 6.230 6.280 32,594 +0.03(+0.48%)
Feb 08, 2005 6.530 6.530 6.250 6.250 11,199 +0.02(+0.32%)
Feb 07, 2005 6.470 6.700 6.160 6.230 36,868 -0.47(-7.01%)
Feb 04, 2005 6.700 6.700 6.360 6.700 14,545 +0.02(+0.30%)
Feb 03, 2005 6.550 6.690 6.000 6.680 23,474 +0.13(+1.98%)
Feb 02, 2005 6.200 6.680 6.160 6.550 20,776 +0.20(+3.15%)
Feb 01, 2005 6.390 6.390 5.880 6.350 4,907 -0.01(-0.16%)
Jan 31, 2005 6.100 6.360 6.100 6.360 9,889 +0.16(+2.58%)
Jan 28, 2005 6.040 6.200 6.040 6.200 14,390 +0.00(+0.00%)
Jan 27, 2005 6.180 6.210 6.000 6.200 18,688 +0.10(+1.64%)
Jan 26, 2005 6.020 6.320 5.930 6.100 17,910 +0.11(+1.84%)
Jan 25, 2005 5.910 6.038 5.900 5.990 5,100 +0.00(+0.02%)
Jan 24, 2005 6.020 6.060 5.900 5.989 7,662 -0.11(-1.82%)
Jan 21, 2005 5.901 6.160 5.901 6.100 7,100 -0.13(-2.09%)
Jan 20, 2005 6.000 6.250 5.960 6.230 19,609 +0.23(+3.83%)
Jan 19, 2005 5.880 6.060 5.880 6.000 16,300 +0.10(+1.69%)
Jan 18, 2005 6.000 6.340 5.890 5.900 15,687 -0.11(-1.83%)
Jan 14, 2005 6.050 6.050 6.000 6.010 12,115 -0.17(-2.75%)
Jan 13, 2005 5.800 6.330 5.800 6.180 9,365 +0.34(+5.82%)
Jan 12, 2005 5.850 5.947 5.750 5.840 41,130 +0.13(+2.28%)
Jan 11, 2005 5.990 5.990 5.710 5.710 31,270 -0.11(-1.89%)
Jan 10, 2005 5.810 6.009 5.770 5.820 21,603 +0.01(+0.17%)
Jan 07, 2005 6.340 6.340 5.650 5.810 58,588 -0.28(-4.60%)
Jan 06, 2005 6.040 6.140 6.020 6.090 18,025 +0.06(+1.00%)
Jan 05, 2005 6.280 6.450 6.000 6.030 62,271 -0.27(-4.29%)
Jan 04, 2005 6.510 6.601 6.300 6.300 17,784 -0.20(-3.08%)
Jan 03, 2005 6.490 6.780 6.490 6.500 49,300 -0.01(-0.15%)
Dec 31, 2004 6.500 6.600 6.500 6.510 5,200 -0.09(-1.36%)
Dec 30, 2004 6.820 6.820 6.500 6.600 20,800 -0.14(-2.08%)
Dec 29, 2004 6.630 6.800 6.510 6.740 9,800 -0.01(-0.15%)
Dec 28, 2004 6.410 6.760 6.410 6.750 12,800 +0.14(+2.13%)
Dec 27, 2004 6.770 6.770 6.500 6.609 13,200 -0.04(-0.62%)
Dec 23, 2004 6.550 6.900 6.500 6.650 12,600 -0.10(-1.48%)
Dec 22, 2004 7.000 7.000 6.580 6.750 13,300 -0.25(-3.57%)
Dec 21, 2004 6.920 7.140 6.883 7.000 17,900 +0.01(+0.14%)
Dec 20, 2004 7.120 7.172 6.750 6.990 26,200 -0.11(-1.54%)
Dec 17, 2004 7.080 7.179 7.030 7.099 15,400 +0.11(+1.56%)
Dec 16, 2004 7.410 7.410 6.920 6.990 13,100 -0.06(-0.85%)
Dec 15, 2004 7.300 7.450 6.970 7.050 34,700 -0.19(-2.62%)
Dec 14, 2004 6.810 7.560 6.810 7.240 25,900 +0.47(+6.94%)
Dec 13, 2004 7.100 7.100 6.770 6.770 14,000 +0.18(+2.73%)
Dec 10, 2004 6.750 6.931 6.540 6.590 12,700 -0.16(-2.37%)
Dec 09, 2004 7.000 7.000 6.660 6.750 22,400 +0.14(+2.12%)
Dec 08, 2004 7.100 7.100 6.311 6.610 21,700 -0.19(-2.79%)
Dec 07, 2004 6.500 7.050 6.381 6.800 41,600 +0.39(+6.08%)
Dec 06, 2004 5.990 6.490 5.990 6.410 16,500 +0.16(+2.56%)
Dec 03, 2004 6.280 6.359 6.250 6.250 15,100 -0.02(-0.32%)
Dec 02, 2004 6.500 6.590 6.250 6.270 39,300 -0.29(-4.42%)
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.