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 30, 2008 3.610 3.710 3.600 3.600 8,700 +0.00(+0.00%)
May 29, 2008 3.750 3.750 3.570 3.600 10,600 -0.11(-2.96%)
May 28, 2008 3.630 3.710 3.620 3.710 6,300 -0.02(-0.54%)
May 27, 2008 3.670 3.740 3.620 3.730 7,100 +0.08(+2.19%)
May 26, 2008 3.620 3.660 3.600 3.650 4,178 +0.00(+0.00%)
May 23, 2008 3.620 3.660 3.600 3.650 4,178 +0.02(+0.55%)
May 22, 2008 3.800 3.800 3.620 3.630 3,100 +0.01(+0.28%)
May 21, 2008 3.570 3.850 3.570 3.620 4,400 -0.13(-3.47%)
May 20, 2008 3.700 3.810 3.636 3.750 6,400 +0.01(+0.27%)
May 19, 2008 3.760 3.760 3.530 3.740 28,038 +0.03(+0.81%)
May 16, 2008 3.750 3.850 3.710 3.710 9,425 -0.02(-0.54%)
May 15, 2008 3.782 3.830 3.730 3.730 5,550 +0.00(+0.00%)
May 14, 2008 3.880 3.880 3.690 3.730 2,761 -0.06(-1.58%)
May 13, 2008 4.080 4.410 3.790 3.790 45,554 -0.10(-2.57%)
May 12, 2008 3.960 3.960 3.860 3.890 7,800 -0.11(-2.75%)
May 09, 2008 3.800 4.000 3.800 4.000 3,170 +0.06(+1.52%)
May 08, 2008 3.950 3.950 3.920 3.940 2,932 +0.02(+0.51%)
May 07, 2008 3.800 3.930 3.690 3.920 11,700 -0.04(-1.01%)
May 06, 2008 3.810 3.980 3.810 3.960 7,800 +0.15(+3.94%)
May 05, 2008 3.950 3.960 3.810 3.810 1,700 -0.19(-4.75%)
May 02, 2008 3.900 4.000 3.870 4.000 4,700 +0.05(+1.26%)
May 01, 2008 3.770 3.959 3.770 3.950 5,673 +0.16(+4.22%)
Apr 30, 2008 3.840 3.960 3.790 3.790 6,666 +0.01(+0.26%)
Apr 29, 2008 3.840 3.990 3.710 3.780 7,700 -0.12(-3.08%)
Apr 28, 2008 4.000 4.030 3.900 3.900 8,538 -0.10(-2.50%)
Apr 25, 2008 4.000 4.070 3.820 4.000 3,076 -0.02(-0.42%)
Apr 24, 2008 3.810 4.017 3.810 4.017 2,909 +0.19(+4.88%)
Apr 23, 2008 4.110 4.150 3.820 3.830 5,201 -0.28(-6.81%)
Apr 22, 2008 4.110 4.200 4.110 4.110 4,000 -0.11(-2.61%)
Apr 21, 2008 4.210 4.220 4.110 4.220 4,199 -0.01(-0.24%)
Apr 18, 2008 4.100 4.230 4.100 4.230 2,200 +0.14(+3.42%)
Apr 17, 2008 3.850 4.180 3.710 4.090 16,507 +0.25(+6.51%)
Apr 16, 2008 3.750 3.880 3.700 3.840 28,672 +0.14(+3.79%)
Apr 15, 2008 3.710 3.770 3.700 3.700 2,100 -0.02(-0.46%)
Apr 14, 2008 3.700 3.770 3.700 3.717 9,117 +0.02(+0.46%)
Apr 11, 2008 3.700 3.700 3.600 3.700 8,575 +0.00(+0.00%)
Apr 10, 2008 3.670 3.750 3.640 3.700 10,747 +0.04(+1.09%)
Apr 09, 2008 3.810 3.820 3.650 3.660 13,728 -0.06(-1.61%)
Apr 08, 2008 3.800 3.800 3.710 3.720 8,000 -0.09(-2.36%)
Apr 07, 2008 3.800 3.880 3.610 3.810 4,200 -0.01(-0.26%)
Apr 04, 2008 3.600 3.880 3.600 3.820 17,108 +0.29(+8.22%)
Apr 03, 2008 3.900 3.960 3.410 3.530 23,399 -0.30(-7.83%)
Apr 02, 2008 3.780 3.990 3.770 3.830 9,465 -0.07(-1.79%)
Apr 01, 2008 3.780 3.980 3.750 3.900 14,482 +0.04(+1.04%)
Mar 31, 2008 4.000 4.000 3.790 3.860 3,150 -0.10(-2.53%)
Mar 28, 2008 3.960 4.000 3.930 3.960 3,100 +0.10(+2.59%)
Mar 27, 2008 3.800 3.980 3.800 3.860 3,308 -0.04(-1.03%)
Mar 26, 2008 3.750 3.900 3.700 3.900 14,975 +0.21(+5.69%)
Mar 25, 2008 3.770 3.840 3.690 3.690 22,670 -0.20(-5.09%)
Mar 24, 2008 3.910 3.960 3.850 3.888 15,885 -0.11(-2.81%)
Mar 21, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 20, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 19, 2008 4.060 4.060 4.000 4.000 1,000 -0.02(-0.50%)
Mar 18, 2008 3.950 4.060 3.890 4.020 6,199 +0.08(+2.03%)
Mar 17, 2008 3.940 4.140 3.901 3.940 6,320 -0.14(-3.43%)
Mar 14, 2008 4.030 4.160 3.990 4.080 9,979 -0.03(-0.73%)
Mar 13, 2008 4.130 4.180 4.050 4.110 5,000 +0.02(+0.49%)
Mar 12, 2008 4.040 4.230 4.000 4.090 4,700 -0.07(-1.68%)
Mar 11, 2008 4.160 4.240 4.000 4.160 5,550 +0.01(+0.24%)
Mar 10, 2008 4.330 4.350 4.020 4.150 7,997 -0.21(-4.82%)
Mar 07, 2008 4.220 4.400 4.070 4.360 7,600 +0.06(+1.40%)
Mar 06, 2008 4.240 4.310 4.020 4.300 3,740 +0.14(+3.39%)
Mar 05, 2008 4.070 4.290 4.070 4.159 5,172 -0.04(-0.98%)
Mar 04, 2008 4.360 4.370 4.050 4.200 4,233 +0.04(+0.96%)
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.