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 (%)
Jan 31, 2007 5.400 5.410 5.141 5.290 14,471 +0.14(+2.72%)
Jan 30, 2007 5.280 5.330 5.100 5.150 17,736 -0.17(-3.20%)
Jan 29, 2007 5.150 5.400 5.150 5.320 8,293 +0.17(+3.30%)
Jan 26, 2007 5.160 5.220 5.104 5.150 24,544 +0.04(+0.78%)
Jan 25, 2007 5.380 5.530 5.090 5.110 30,371 -0.30(-5.55%)
Jan 24, 2007 5.620 5.760 5.330 5.410 20,778 -0.11(-1.99%)
Jan 23, 2007 5.990 5.990 5.380 5.520 59,573 -0.35(-5.96%)
Jan 22, 2007 5.650 6.040 5.610 5.870 64,205 +0.27(+4.83%)
Jan 19, 2007 5.400 5.820 5.280 5.600 59,258 +0.09(+1.63%)
Jan 18, 2007 5.420 5.630 5.120 5.510 102,884 +0.13(+2.42%)
Jan 17, 2007 4.450 5.500 4.450 5.380 64,160 +0.96(+21.72%)
Jan 16, 2007 4.240 4.430 4.220 4.420 12,762 +0.07(+1.61%)
Jan 12, 2007 4.160 4.350 4.150 4.350 11,600 +0.15(+3.57%)
Jan 11, 2007 4.020 4.350 4.020 4.200 12,383 +0.20(+5.00%)
Jan 10, 2007 3.802 4.160 3.802 4.000 14,439 -0.11(-2.68%)
Jan 09, 2007 4.070 4.200 4.070 4.110 3,744 -0.04(-0.96%)
Jan 08, 2007 4.190 4.210 4.090 4.150 6,830 +0.04(+0.97%)
Jan 05, 2007 4.080 4.200 4.040 4.110 7,700 +0.05(+1.23%)
Jan 04, 2007 4.160 4.230 4.030 4.060 8,150 +0.06(+1.50%)
Jan 03, 2007 4.080 4.160 3.920 4.000 18,470 -0.04(-0.99%)
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%)
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.