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 (%)
May 31, 2006 5.380 5.410 5.210 5.350 10,700 +0.04(+0.75%)
May 30, 2006 5.340 5.470 5.160 5.310 8,301 -0.12(-2.21%)
May 26, 2006 5.220 5.460 5.180 5.430 10,800 +0.12(+2.26%)
May 25, 2006 5.200 5.430 5.120 5.310 10,003 -0.07(-1.30%)
May 24, 2006 5.160 5.450 5.160 5.380 19,503 +0.10(+1.89%)
May 23, 2006 5.490 5.490 5.250 5.280 11,730 +0.03(+0.57%)
May 22, 2006 5.360 5.360 5.110 5.250 24,902 +0.00(+0.00%)
May 19, 2006 5.310 5.360 5.230 5.250 25,600 -0.02(-0.38%)
May 18, 2006 4.900 5.320 4.900 5.270 7,699 +0.05(+0.96%)
May 17, 2006 5.350 5.430 5.220 5.220 39,850 -0.06(-1.14%)
May 16, 2006 5.230 5.310 5.220 5.280 11,200 +0.03(+0.59%)
May 15, 2006 5.250 5.320 5.110 5.249 9,600 -0.03(-0.59%)
May 12, 2006 5.420 5.420 5.050 5.280 22,713 +0.04(+0.76%)
May 11, 2006 5.280 5.330 5.051 5.240 27,300 +0.00(+0.00%)
May 10, 2006 5.110 5.300 5.050 5.240 80,825 +0.09(+1.75%)
May 09, 2006 5.750 5.750 5.060 5.150 173,107 -0.76(-12.86%)
May 08, 2006 6.700 6.700 5.850 5.910 78,269 -0.68(-10.32%)
May 05, 2006 6.042 6.650 6.042 6.590 77,166 +0.31(+4.94%)
May 04, 2006 5.900 6.500 5.900 6.280 64,875 +0.12(+1.95%)
May 03, 2006 6.000 6.170 5.910 6.160 18,920 +0.07(+1.15%)
May 02, 2006 6.300 6.300 5.860 6.090 5,261 -0.15(-2.40%)
May 01, 2006 6.118 6.350 6.118 6.240 6,200 +0.18(+2.97%)
Apr 28, 2006 6.060 6.230 6.060 6.060 3,400 -0.05(-0.82%)
Apr 27, 2006 5.930 6.110 5.930 6.110 10,761 +0.17(+2.86%)
Apr 26, 2006 6.030 6.150 5.940 5.940 14,447 -0.13(-2.14%)
Apr 25, 2006 5.870 6.250 5.870 6.070 11,775 -0.18(-2.88%)
Apr 24, 2006 6.260 6.400 6.200 6.250 5,340 +0.01(+0.16%)
Apr 21, 2006 6.280 6.290 6.140 6.240 3,691 -0.06(-0.95%)
Apr 20, 2006 6.250 6.350 6.120 6.300 8,450 +0.10(+1.61%)
Apr 19, 2006 6.191 6.310 6.110 6.200 12,314 -0.05(-0.80%)
Apr 18, 2006 6.290 6.460 6.150 6.250 18,145 -0.05(-0.79%)
Apr 17, 2006 6.250 6.430 6.240 6.300 22,675 +0.00(+0.00%)
Apr 13, 2006 6.430 6.440 6.240 6.300 8,145 -0.18(-2.78%)
Apr 12, 2006 6.500 6.560 6.150 6.480 11,361 -0.03(-0.46%)
Apr 11, 2006 6.650 6.650 6.500 6.510 10,451 -0.21(-3.12%)
Apr 10, 2006 6.770 6.890 6.580 6.720 25,760 +0.14(+2.13%)
Apr 07, 2006 6.640 6.860 6.500 6.580 16,623 +0.05(+0.77%)
Apr 06, 2006 6.050 6.940 6.050 6.530 72,270 +0.47(+7.76%)
Apr 05, 2006 6.600 6.600 6.060 6.060 33,999 -0.55(-8.32%)
Apr 04, 2006 6.630 6.760 6.450 6.610 24,004 -0.09(-1.34%)
Apr 03, 2006 6.890 6.902 6.620 6.700 17,385 -0.08(-1.18%)
Mar 31, 2006 6.590 6.940 6.540 6.780 96,663 +0.22(+3.35%)
Mar 30, 2006 6.600 6.650 6.510 6.560 24,639 -0.04(-0.61%)
Mar 29, 2006 6.510 6.700 6.480 6.600 51,723 +0.09(+1.38%)
Mar 28, 2006 6.450 6.680 6.450 6.510 16,800 +0.00(+0.00%)
Mar 27, 2006 6.430 6.590 6.410 6.510 17,800 -0.06(-0.91%)
Mar 24, 2006 6.520 6.630 6.300 6.570 11,675 +0.07(+1.08%)
Mar 23, 2006 6.590 6.620 6.360 6.500 12,900 -0.09(-1.37%)
Mar 22, 2006 6.280 6.630 6.050 6.590 32,700 +0.36(+5.78%)
Mar 21, 2006 6.390 6.570 6.050 6.230 13,077 -0.23(-3.56%)
Mar 20, 2006 6.400 6.650 6.300 6.460 36,109 +0.00(+0.00%)
Mar 17, 2006 6.080 6.650 6.080 6.460 55,969 +0.33(+5.38%)
Mar 16, 2006 5.900 6.130 5.900 6.130 11,980 +0.19(+3.20%)
Mar 15, 2006 5.870 6.160 5.870 5.940 12,050 -0.22(-3.57%)
Mar 14, 2006 5.880 6.230 5.860 6.160 18,970 +0.30(+5.12%)
Mar 13, 2006 5.950 6.020 5.850 5.860 19,560 -0.09(-1.51%)
Mar 10, 2006 6.030 6.260 5.950 5.950 13,626 -0.14(-2.30%)
Mar 09, 2006 6.080 6.330 5.940 6.090 16,605 +0.01(+0.16%)
Mar 08, 2006 6.250 6.340 6.050 6.080 28,150 -0.22(-3.49%)
Mar 07, 2006 6.040 6.430 6.040 6.300 12,593 +0.20(+3.28%)
Mar 06, 2006 6.500 6.559 6.040 6.100 25,451 -0.42(-6.44%)
Mar 03, 2006 5.966 6.570 5.940 6.520 48,423 +0.55(+9.21%)
Mar 02, 2006 5.750 6.040 5.750 5.970 52,989 +0.19(+3.29%)
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.