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 (%)
Oct 31, 2005 6.130 6.130 6.000 6.010 6,872 -0.06(-0.99%)
Oct 28, 2005 6.010 6.070 6.000 6.070 5,500 +0.10(+1.68%)
Oct 27, 2005 6.050 6.060 5.970 5.970 5,975 -0.09(-1.49%)
Oct 26, 2005 6.150 6.199 6.060 6.060 17,087 -0.24(-3.81%)
Oct 25, 2005 6.100 6.490 6.000 6.300 24,769 +0.08(+1.29%)
Oct 24, 2005 6.250 6.250 6.150 6.220 8,050 -0.08(-1.27%)
Oct 21, 2005 6.090 6.420 6.090 6.300 12,389 -0.02(-0.32%)
Oct 20, 2005 6.390 6.460 6.320 6.320 4,467 -0.11(-1.71%)
Oct 19, 2005 6.280 6.650 6.280 6.430 8,074 -0.16(-2.43%)
Oct 18, 2005 6.800 6.880 6.400 6.590 9,485 -0.27(-3.94%)
Oct 17, 2005 6.380 6.860 6.250 6.860 11,883 +0.36(+5.54%)
Oct 14, 2005 7.000 7.000 6.292 6.500 30,900 -0.47(-6.74%)
Oct 13, 2005 6.890 7.000 6.650 6.970 18,770 +0.12(+1.75%)
Oct 12, 2005 7.010 7.080 6.680 6.850 19,783 +0.04(+0.59%)
Oct 11, 2005 6.530 6.840 6.530 6.810 12,654 -0.05(-0.73%)
Oct 10, 2005 6.960 7.000 6.800 6.860 12,775 -0.16(-2.28%)
Oct 07, 2005 7.040 7.160 6.830 7.020 23,382 -0.24(-3.31%)
Oct 06, 2005 7.100 7.260 7.000 7.260 7,146 +0.14(+1.97%)
Oct 05, 2005 7.150 7.280 7.110 7.120 7,500 -0.05(-0.70%)
Oct 04, 2005 7.150 7.250 7.060 7.170 24,717 -0.04(-0.55%)
Oct 03, 2005 7.340 7.340 7.038 7.210 13,250 +0.02(+0.28%)
Sep 30, 2005 7.150 7.210 6.950 7.190 23,120 +0.23(+3.30%)
Sep 29, 2005 6.850 7.090 6.850 6.960 35,057 +0.12(+1.75%)
Sep 28, 2005 7.600 7.680 6.810 6.840 40,020 -0.76(-10.00%)
Sep 27, 2005 7.620 7.700 7.590 7.600 22,285 +0.00(+0.00%)
Sep 26, 2005 7.600 7.620 7.600 7.600 3,075 -0.02(-0.26%)
Sep 23, 2005 7.620 7.680 7.600 7.620 7,150 -0.08(-1.04%)
Sep 22, 2005 7.700 7.750 7.630 7.700 5,400 -0.01(-0.13%)
Sep 21, 2005 7.790 7.800 7.600 7.710 9,700 -0.05(-0.64%)
Sep 20, 2005 7.798 7.940 7.730 7.760 13,133 -0.03(-0.39%)
Sep 19, 2005 8.040 8.040 7.700 7.790 10,057 -0.35(-4.30%)
Sep 16, 2005 7.737 8.150 7.737 8.140 13,823 +0.37(+4.76%)
Sep 15, 2005 7.810 7.840 7.520 7.770 15,532 -0.05(-0.64%)
Sep 14, 2005 8.180 8.180 7.690 7.820 48,300 -0.36(-4.40%)
Sep 13, 2005 7.540 8.180 7.500 8.180 58,564 +0.16(+2.00%)
Sep 12, 2005 8.000 8.030 7.910 8.020 20,701 +0.02(+0.25%)
Sep 09, 2005 7.870 8.000 7.470 8.000 44,900 +0.20(+2.56%)
Sep 08, 2005 7.970 7.970 7.250 7.800 76,240 -0.03(-0.38%)
Sep 07, 2005 8.030 8.030 7.810 7.830 35,220 -0.25(-3.09%)
Sep 06, 2005 7.850 8.100 7.810 8.080 34,150 +0.27(+3.46%)
Sep 02, 2005 8.050 8.050 7.810 7.810 7,905 -0.11(-1.39%)
Sep 01, 2005 8.050 8.050 7.810 7.920 45,085 -0.03(-0.38%)
Aug 31, 2005 7.870 8.000 7.750 7.950 70,901 +0.19(+2.45%)
Aug 30, 2005 7.850 8.020 7.750 7.760 28,304 -0.25(-3.12%)
Aug 29, 2005 8.000 8.020 7.500 8.010 47,437 +0.01(+0.12%)
Aug 26, 2005 7.830 8.100 7.500 8.000 79,295 +0.29(+3.76%)
Aug 25, 2005 7.500 7.810 7.500 7.710 5,753 -0.11(-1.41%)
Aug 24, 2005 8.030 8.030 7.800 7.820 25,109 -0.20(-2.49%)
Aug 23, 2005 7.930 8.050 7.880 8.020 29,972 +0.15(+1.91%)
Aug 22, 2005 7.740 7.990 7.590 7.870 46,263 +0.07(+0.90%)
Aug 19, 2005 7.680 7.800 7.510 7.800 16,740 +0.28(+3.72%)
Aug 18, 2005 7.750 7.750 7.250 7.520 64,539 -0.09(-1.18%)
Aug 17, 2005 7.560 7.610 7.450 7.610 18,816 +0.09(+1.20%)
Aug 16, 2005 7.540 7.700 7.520 7.520 26,166 -0.25(-3.22%)
Aug 15, 2005 8.140 8.140 7.520 7.770 74,474 -0.37(-4.55%)
Aug 12, 2005 8.420 8.690 8.000 8.140 77,114 -0.22(-2.63%)
Aug 11, 2005 8.250 8.450 8.200 8.360 118,549 +0.31(+3.85%)
Aug 10, 2005 8.000 8.850 7.950 8.050 212,840 +0.12(+1.51%)
Aug 09, 2005 7.510 8.180 7.490 7.930 171,591 +0.45(+6.02%)
Aug 08, 2005 7.590 7.590 7.300 7.480 163,662 +0.28(+3.89%)
Aug 05, 2005 7.600 8.440 7.040 7.200 283,846 +0.70(+10.77%)
Aug 04, 2005 6.500 6.690 6.500 6.500 9,430 +0.00(+0.00%)
Aug 03, 2005 6.620 6.740 6.480 6.500 14,940 -0.14(-2.11%)
Aug 02, 2005 6.630 6.650 6.450 6.640 15,009 +0.01(+0.15%)
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.