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 (%)
Jul 29, 2005 6.630 6.630 6.510 6.610 4,910 +0.08(+1.23%)
Jul 28, 2005 6.740 6.740 6.530 6.530 5,111 -0.08(-1.27%)
Jul 27, 2005 6.510 6.650 6.510 6.614 12,001 +0.11(+1.75%)
Jul 26, 2005 6.520 6.690 6.412 6.500 33,958 -0.21(-3.13%)
Jul 25, 2005 6.500 6.710 6.380 6.710 57,174 +0.32(+5.01%)
Jul 22, 2005 6.100 6.550 6.031 6.390 153,508 +0.40(+6.68%)
Jul 21, 2005 6.000 6.076 5.970 5.990 13,300 +0.03(+0.50%)
Jul 20, 2005 5.820 6.020 5.820 5.960 20,580 +0.11(+1.88%)
Jul 19, 2005 5.999 5.999 5.850 5.850 2,000 -0.05(-0.85%)
Jul 18, 2005 5.900 5.964 5.800 5.900 7,889 +0.00(+0.00%)
Jul 15, 2005 5.940 5.940 5.900 5.900 6,587 -0.04(-0.67%)
Jul 14, 2005 5.950 5.950 5.940 5.940 5,564 -0.02(-0.34%)
Jul 13, 2005 6.040 6.040 5.930 5.960 5,042 -0.08(-1.32%)
Jul 12, 2005 6.000 6.100 6.000 6.040 15,630 +0.07(+1.17%)
Jul 11, 2005 5.970 5.970 5.960 5.970 4,100 +0.00(+0.00%)
Jul 08, 2005 5.950 6.100 5.940 5.970 5,400 -0.03(-0.48%)
Jul 07, 2005 6.070 6.070 5.950 5.999 6,461 -0.08(-1.33%)
Jul 06, 2005 6.100 6.120 6.080 6.080 11,785 -0.07(-1.14%)
Jul 05, 2005 6.100 6.150 6.100 6.150 13,600 +0.02(+0.33%)
Jul 01, 2005 6.060 6.150 6.000 6.130 4,700 +0.08(+1.32%)
Jun 30, 2005 6.100 6.180 6.050 6.050 6,125 -0.06(-0.98%)
Jun 29, 2005 6.150 6.210 6.100 6.110 26,236 -0.02(-0.33%)
Jun 28, 2005 6.100 6.130 6.020 6.130 14,750 +0.08(+1.32%)
Jun 27, 2005 5.950 6.090 5.950 6.050 9,045 -0.05(-0.82%)
Jun 24, 2005 6.090 6.100 5.970 6.100 9,600 +0.08(+1.33%)
Jun 23, 2005 6.070 6.070 5.910 6.020 5,150 -0.15(-2.43%)
Jun 22, 2005 6.010 6.170 5.950 6.170 8,102 +0.03(+0.49%)
Jun 21, 2005 5.950 6.140 5.950 6.140 10,565 -0.05(-0.81%)
Jun 20, 2005 6.200 6.400 6.080 6.190 5,493 +0.04(+0.65%)
Jun 17, 2005 6.160 6.360 6.150 6.150 22,451 +0.05(+0.82%)
Jun 16, 2005 5.900 6.100 5.850 6.100 56,098 +0.22(+3.74%)
Jun 15, 2005 5.650 5.930 5.630 5.880 31,400 +0.05(+0.86%)
Jun 14, 2005 6.210 6.230 5.810 5.830 45,024 -0.40(-6.42%)
Jun 13, 2005 5.910 7.190 5.850 6.230 252,265 +0.33(+5.59%)
Jun 10, 2005 5.820 6.010 5.800 5.900 10,393 +0.01(+0.17%)
Jun 09, 2005 5.840 6.030 5.770 5.890 12,065 -0.11(-1.83%)
Jun 08, 2005 6.000 6.000 5.850 6.000 3,400 +0.00(+0.02%)
Jun 07, 2005 5.850 6.070 5.770 5.999 38,750 -0.07(-1.17%)
Jun 06, 2005 6.130 6.380 6.050 6.070 8,700 -0.04(-0.65%)
Jun 03, 2005 5.990 6.110 5.880 6.110 19,969 +0.21(+3.56%)
Jun 02, 2005 6.010 6.010 5.890 5.900 24,530 -0.01(-0.17%)
Jun 01, 2005 5.850 5.910 5.850 5.910 10,610 +0.15(+2.57%)
May 31, 2005 5.800 5.878 5.740 5.762 3,965 -0.12(-2.01%)
May 27, 2005 5.880 5.880 5.740 5.880 6,600 +0.08(+1.38%)
May 26, 2005 5.800 5.900 5.800 5.800 5,400 +0.10(+1.75%)
May 25, 2005 5.990 5.990 5.590 5.700 13,440 -0.19(-3.23%)
May 24, 2005 5.820 5.890 5.750 5.890 5,200 +0.08(+1.38%)
May 23, 2005 5.940 6.650 5.810 5.810 20,067 -0.02(-0.34%)
May 20, 2005 5.640 5.830 5.600 5.830 20,900 +0.17(+3.00%)
May 19, 2005 5.850 5.870 5.650 5.660 12,200 -0.16(-2.75%)
May 18, 2005 5.940 5.940 5.550 5.820 17,600 +0.10(+1.75%)
May 17, 2005 5.750 5.950 5.510 5.720 15,480 -0.12(-2.05%)
May 16, 2005 5.850 5.860 5.660 5.840 11,994 +0.06(+1.04%)
May 13, 2005 5.510 5.780 5.510 5.780 13,450 +0.10(+1.76%)
May 12, 2005 5.580 5.780 5.510 5.680 14,960 +0.07(+1.25%)
May 11, 2005 5.650 5.750 5.600 5.610 13,261 -0.10(-1.75%)
May 10, 2005 5.610 5.940 5.560 5.710 18,890 -0.07(-1.21%)
May 09, 2005 5.820 5.900 5.524 5.780 20,818 +0.14(+2.48%)
May 06, 2005 5.740 5.800 5.510 5.640 39,255 -0.21(-3.59%)
May 05, 2005 5.600 5.960 5.441 5.850 24,924 +0.05(+0.86%)
May 04, 2005 5.670 5.840 5.500 5.800 4,810 +0.32(+5.84%)
May 03, 2005 5.320 5.600 5.270 5.480 9,368 -0.02(-0.36%)
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.