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 (%)
Nov 30, 2007 4.800 4.950 4.750 4.800 13,930 -0.03(-0.62%)
Nov 29, 2007 4.800 4.990 4.760 4.830 3,600 -0.09(-1.83%)
Nov 28, 2007 4.930 4.940 4.760 4.920 5,103 -0.08(-1.60%)
Nov 27, 2007 4.890 5.080 4.860 5.000 4,320 -0.05(-0.99%)
Nov 26, 2007 4.880 5.070 4.850 5.050 3,500 +0.18(+3.70%)
Nov 23, 2007 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 21, 2007 5.190 5.200 4.860 4.870 2,580 -0.36(-6.88%)
Nov 20, 2007 4.620 5.470 4.620 5.230 11,111 +0.24(+4.81%)
Nov 19, 2007 5.400 5.450 4.990 4.990 7,287 -0.15(-2.92%)
Nov 16, 2007 4.810 5.340 4.810 5.140 7,400 +0.18(+3.63%)
Nov 15, 2007 4.640 5.040 4.640 4.960 6,997 +0.07(+1.43%)
Nov 14, 2007 4.750 5.360 4.750 4.890 39,699 +0.20(+4.26%)
Nov 13, 2007 4.730 5.100 4.610 4.690 9,698 +0.06(+1.30%)
Nov 12, 2007 4.780 4.790 4.600 4.630 7,650 -0.04(-0.86%)
Nov 09, 2007 4.680 4.720 4.600 4.670 7,499 -0.23(-4.69%)
Nov 08, 2007 5.060 5.110 4.850 4.900 23,600 -0.08(-1.61%)
Nov 07, 2007 5.570 5.600 4.950 4.980 37,715 -0.60(-10.75%)
Nov 06, 2007 5.680 5.820 5.580 5.580 8,800 -0.24(-4.12%)
Nov 05, 2007 5.730 7.000 5.730 5.820 155,720 +0.15(+2.65%)
Nov 02, 2007 5.230 5.670 5.230 5.670 13,181 +0.47(+9.04%)
Nov 01, 2007 5.510 5.510 4.990 5.200 9,920 -0.25(-4.59%)
Oct 31, 2007 5.610 5.610 5.370 5.450 5,250 -0.18(-3.20%)
Oct 30, 2007 5.420 5.880 5.420 5.630 12,033 +0.06(+1.08%)
Oct 29, 2007 5.250 5.570 5.110 5.570 18,846 +0.28(+5.29%)
Oct 26, 2007 5.200 5.400 5.083 5.290 10,315 +0.12(+2.32%)
Oct 25, 2007 4.920 5.300 4.680 5.170 10,355 +0.26(+5.30%)
Oct 24, 2007 5.250 5.210 4.910 4.910 6,030 -0.34(-6.48%)
Oct 23, 2007 5.250 5.330 5.250 5.250 6,930 +0.00(+0.00%)
Oct 22, 2007 5.540 5.540 5.010 5.250 5,500 -0.04(-0.76%)
Oct 19, 2007 5.560 5.610 5.200 5.290 4,400 -0.10(-1.86%)
Oct 18, 2007 5.210 5.440 5.210 5.390 5,000 +0.16(+3.06%)
Oct 17, 2007 5.430 5.680 5.200 5.230 39,965 -0.18(-3.33%)
Oct 16, 2007 5.460 5.480 5.350 5.410 8,994 -0.05(-0.92%)
Oct 15, 2007 5.620 5.620 5.320 5.460 12,914 +0.01(+0.18%)
Oct 12, 2007 5.320 5.640 5.320 5.450 6,400 +0.15(+2.83%)
Oct 11, 2007 5.650 5.670 5.200 5.300 32,840 -0.39(-6.85%)
Oct 10, 2007 5.480 5.690 5.240 5.690 11,959 +0.25(+4.60%)
Oct 09, 2007 5.460 5.500 5.410 5.440 8,211 -0.06(-1.09%)
Oct 08, 2007 5.200 5.500 5.200 5.500 27,560 +0.35(+6.79%)
Oct 05, 2007 5.280 5.430 5.150 5.150 15,782 -0.12(-2.28%)
Oct 04, 2007 5.210 5.270 5.210 5.270 2,200 +0.09(+1.74%)
Oct 03, 2007 5.210 5.210 5.050 5.180 13,450 -0.01(-0.19%)
Oct 02, 2007 5.260 5.480 5.160 5.190 2,500 -0.11(-2.08%)
Oct 01, 2007 5.410 5.490 5.230 5.300 10,300 -0.10(-1.85%)
Sep 28, 2007 5.360 5.440 5.180 5.400 13,025 +0.05(+0.93%)
Sep 27, 2007 5.060 5.410 5.060 5.350 33,657 +0.20(+3.88%)
Sep 26, 2007 5.150 5.160 5.090 5.150 8,013 +0.06(+1.18%)
Sep 25, 2007 4.880 5.150 4.640 5.090 7,800 +0.32(+6.71%)
Sep 24, 2007 5.002 5.002 4.550 4.770 7,390 -0.21(-4.22%)
Sep 21, 2007 5.050 5.050 4.918 4.980 7,772 +0.02(+0.40%)
Sep 20, 2007 4.550 5.020 4.550 4.960 24,176 +0.10(+2.06%)
Sep 19, 2007 4.950 4.950 4.560 4.860 10,059 -0.01(-0.21%)
Sep 18, 2007 4.730 4.970 4.730 4.870 28,221 +0.27(+5.87%)
Sep 17, 2007 4.270 4.750 4.270 4.600 23,533 +0.44(+10.58%)
Sep 14, 2007 4.140 4.200 4.060 4.160 5,683 +0.03(+0.73%)
Sep 13, 2007 4.030 4.130 4.030 4.130 3,607 +0.10(+2.43%)
Sep 12, 2007 4.140 4.160 3.960 4.032 6,885 +0.00(+0.11%)
Sep 11, 2007 3.950 4.180 3.950 4.027 8,217 +0.08(+1.96%)
Sep 10, 2007 3.940 3.980 3.910 3.950 7,719 +0.01(+0.25%)
Sep 07, 2007 4.150 4.150 3.910 3.940 13,000 -0.21(-5.06%)
Sep 06, 2007 4.050 4.150 4.050 4.150 7,600 +0.11(+2.72%)
Sep 05, 2007 4.060 4.070 3.950 4.040 4,038 +0.01(+0.25%)
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.