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 29, 2006 4.050 4.060 3.830 4.040 39,736 -0.04(-0.98%)
Dec 28, 2006 4.090 4.140 4.040 4.080 15,265 +0.04(+0.99%)
Dec 27, 2006 4.100 4.180 4.040 4.040 23,850 -0.02(-0.49%)
Dec 26, 2006 4.000 4.060 3.970 4.060 8,410 +0.02(+0.50%)
Dec 22, 2006 4.120 4.220 3.960 4.040 22,555 -0.12(-2.90%)
Dec 21, 2006 4.090 4.300 3.960 4.160 15,681 +0.12(+2.98%)
Dec 20, 2006 4.050 4.090 3.820 4.040 26,751 -0.05(-1.22%)
Dec 19, 2006 4.130 4.200 4.080 4.090 6,818 -0.02(-0.49%)
Dec 18, 2006 4.170 4.200 4.050 4.110 24,053 -0.10(-2.38%)
Dec 15, 2006 4.180 4.370 4.100 4.210 9,900 -0.09(-2.09%)
Dec 14, 2006 4.190 4.370 4.100 4.300 13,444 +0.08(+1.90%)
Dec 13, 2006 4.340 4.440 4.100 4.220 15,022 -0.15(-3.43%)
Dec 12, 2006 4.390 4.450 4.320 4.370 24,632 -0.06(-1.35%)
Dec 11, 2006 4.330 4.490 4.330 4.430 10,217 +0.08(+1.84%)
Dec 08, 2006 4.390 4.470 4.330 4.350 12,533 -0.05(-1.14%)
Dec 07, 2006 4.560 4.573 4.400 4.400 8,900 -0.05(-1.12%)
Dec 06, 2006 4.180 4.560 4.180 4.450 53,681 +0.28(+6.71%)
Dec 05, 2006 4.340 4.400 4.080 4.170 22,910 -0.20(-4.58%)
Dec 04, 2006 4.840 4.920 3.940 4.370 83,451 +0.17(+4.05%)
Dec 01, 2006 4.070 4.200 3.970 4.200 17,940 +0.16(+3.96%)
Nov 30, 2006 4.050 4.120 3.960 4.040 16,300 +0.08(+2.02%)
Nov 29, 2006 4.020 4.090 3.950 3.960 25,422 -0.06(-1.49%)
Nov 28, 2006 4.100 4.100 4.020 4.020 16,999 -0.12(-2.90%)
Nov 27, 2006 4.150 4.220 4.140 4.140 9,835 -0.00(-0.05%)
Nov 24, 2006 4.110 4.160 4.110 4.142 4,000 +0.05(+1.27%)
Nov 22, 2006 4.290 4.290 3.950 4.090 40,788 -0.24(-5.54%)
Nov 21, 2006 4.100 4.440 4.000 4.330 21,621 +0.19(+4.59%)
Nov 20, 2006 4.170 4.170 4.030 4.140 4,379 +0.06(+1.47%)
Nov 17, 2006 4.000 4.180 3.990 4.080 19,580 +0.09(+2.26%)
Nov 16, 2006 3.890 4.090 3.850 3.990 72,082 +0.09(+2.31%)
Nov 15, 2006 4.140 4.250 3.900 3.900 88,083 -0.35(-8.24%)
Nov 14, 2006 3.980 5.030 3.860 4.250 128,483 +0.25(+6.25%)
Nov 13, 2006 3.910 4.010 3.860 4.000 19,706 +0.06(+1.52%)
Nov 10, 2006 4.000 4.020 3.870 3.940 15,900 -0.07(-1.74%)
Nov 09, 2006 4.060 4.060 3.920 4.010 8,765 -0.04(-0.99%)
Nov 08, 2006 4.030 4.052 3.880 4.050 12,978 -0.03(-0.74%)
Nov 07, 2006 3.990 4.130 3.850 4.080 27,019 +0.08(+2.00%)
Nov 06, 2006 3.570 4.000 3.570 4.000 35,986 +0.35(+9.59%)
Nov 03, 2006 3.600 3.660 3.510 3.650 10,575 +0.08(+2.24%)
Nov 02, 2006 3.680 3.760 3.550 3.570 15,169 -0.16(-4.29%)
Nov 01, 2006 3.740 3.810 3.640 3.730 9,897 +0.03(+0.81%)
Oct 31, 2006 3.540 3.800 3.420 3.700 26,089 +0.25(+7.25%)
Oct 30, 2006 3.390 3.500 3.340 3.450 4,190 +0.03(+0.88%)
Oct 27, 2006 3.400 3.560 3.350 3.420 25,513 +0.05(+1.48%)
Oct 26, 2006 3.480 3.480 3.250 3.370 33,405 -0.10(-2.88%)
Oct 25, 2006 3.350 3.470 3.350 3.470 36,081 +0.12(+3.58%)
Oct 24, 2006 3.360 3.450 3.320 3.350 21,135 +0.03(+0.90%)
Oct 23, 2006 3.400 3.480 3.300 3.320 44,354 -0.13(-3.77%)
Oct 20, 2006 3.580 3.580 3.410 3.450 12,788 -0.14(-3.90%)
Oct 19, 2006 3.580 3.660 3.580 3.590 8,329 +0.04(+1.13%)
Oct 18, 2006 3.610 3.670 3.500 3.550 10,200 -0.09(-2.47%)
Oct 17, 2006 3.620 3.640 3.500 3.640 14,814 +0.11(+3.12%)
Oct 16, 2006 3.610 3.610 3.510 3.530 12,880 -0.11(-3.02%)
Oct 13, 2006 3.550 3.710 3.550 3.640 11,400 +0.04(+1.11%)
Oct 12, 2006 3.750 3.750 3.590 3.600 24,308 -0.10(-2.70%)
Oct 11, 2006 3.750 3.750 3.660 3.700 6,952 -0.05(-1.33%)
Oct 10, 2006 3.650 3.800 3.650 3.750 11,725 +0.06(+1.63%)
Oct 09, 2006 3.700 3.700 3.600 3.690 7,704 -0.07(-1.86%)
Oct 06, 2006 3.650 3.790 3.630 3.760 10,861 +0.01(+0.27%)
Oct 05, 2006 3.550 3.800 3.500 3.750 20,112 +0.20(+5.63%)
Oct 04, 2006 3.460 3.560 3.460 3.550 15,570 +0.04(+1.14%)
Oct 03, 2006 3.580 3.640 3.450 3.510 19,484 +0.01(+0.28%)
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.