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 (%)
Jun 30, 2004 7.620 7.730 7.470 7.550 10,800 +0.03(+0.40%)
Jun 29, 2004 7.380 7.600 7.380 7.520 18,500 +0.05(+0.67%)
Jun 28, 2004 7.200 7.550 7.200 7.470 13,400 +0.15(+2.05%)
Jun 25, 2004 6.800 7.480 6.800 7.320 51,800 +0.35(+5.02%)
Jun 24, 2004 7.090 7.370 6.800 6.970 52,800 -0.33(-4.52%)
Jun 23, 2004 7.350 7.800 7.020 7.300 32,500 -0.19(-2.54%)
Jun 22, 2004 7.410 7.570 7.270 7.490 12,200 +0.11(+1.49%)
Jun 21, 2004 7.770 7.770 7.350 7.380 23,100 -0.45(-5.75%)
Jun 18, 2004 7.550 7.860 7.550 7.830 14,200 +0.19(+2.49%)
Jun 17, 2004 7.592 7.740 7.550 7.640 7,000 -0.11(-1.42%)
Jun 16, 2004 7.889 7.889 7.640 7.750 21,200 -0.17(-2.15%)
Jun 15, 2004 8.091 8.091 7.630 7.920 44,600 -0.18(-2.22%)
Jun 14, 2004 8.060 8.400 8.060 8.100 20,500 -0.21(-2.53%)
Jun 10, 2004 8.100 8.400 8.100 8.310 13,300 +0.16(+1.96%)
Jun 09, 2004 8.600 8.600 8.100 8.150 26,900 -0.44(-5.12%)
Jun 08, 2004 7.770 8.720 7.770 8.590 47,700 +0.70(+8.87%)
Jun 07, 2004 7.720 7.940 7.500 7.890 19,200 +0.50(+6.77%)
Jun 04, 2004 7.850 7.850 7.390 7.390 21,900 -0.41(-5.26%)
Jun 03, 2004 8.000 8.000 7.750 7.800 17,000 -0.35(-4.29%)
Jun 02, 2004 8.050 8.150 7.790 8.150 29,400 +0.07(+0.87%)
Jun 01, 2004 8.250 8.560 7.850 8.080 75,700 -0.34(-4.04%)
May 28, 2004 7.950 8.500 7.800 8.420 50,600 +0.35(+4.34%)
May 27, 2004 7.280 8.840 7.260 8.070 150,700 +0.81(+11.16%)
May 26, 2004 7.150 7.479 7.150 7.260 24,100 +0.02(+0.28%)
May 25, 2004 7.040 7.640 7.020 7.240 64,800 +0.22(+3.13%)
May 24, 2004 7.030 7.250 7.011 7.020 20,200 -0.18(-2.50%)
May 21, 2004 7.010 7.210 7.010 7.200 54,300 +0.15(+2.13%)
May 20, 2004 7.050 7.310 6.720 7.050 140,400 -0.25(-3.42%)
May 19, 2004 8.070 8.070 7.120 7.300 88,600 -0.72(-8.98%)
May 18, 2004 7.650 8.090 7.430 8.020 47,200 +0.52(+6.93%)
May 17, 2004 7.940 8.060 7.500 7.500 35,600 -0.59(-7.29%)
May 14, 2004 8.330 8.330 8.000 8.090 25,700 -0.20(-2.41%)
May 13, 2004 7.700 8.320 7.700 8.290 26,700 +0.23(+2.85%)
May 12, 2004 7.960 8.290 7.600 8.060 75,300 -0.20(-2.41%)
May 11, 2004 8.950 8.950 8.200 8.259 52,700 -0.34(-3.97%)
May 10, 2004 8.390 8.700 8.015 8.600 108,600 +0.23(+2.75%)
May 07, 2004 7.810 8.460 7.800 8.370 126,700 +0.48(+6.08%)
May 06, 2004 8.690 8.690 7.700 7.890 208,900 -0.56(-6.63%)
May 05, 2004 9.360 9.360 8.360 8.450 110,000 -0.60(-6.63%)
May 04, 2004 9.230 9.420 9.040 9.050 78,400 -0.34(-3.62%)
May 03, 2004 9.050 9.550 8.710 9.390 177,100 +0.52(+5.86%)
Apr 30, 2004 9.000 9.460 8.460 8.870 122,500 -0.13(-1.44%)
Apr 29, 2004 9.930 10.06 8.320 9.000 333,600 -1.09(-10.80%)
Apr 28, 2004 10.92 10.92 9.900 10.09 318,300 -1.24(-10.94%)
Apr 27, 2004 11.68 11.87 11.00 11.33 197,600 -0.43(-3.66%)
Apr 26, 2004 11.48 11.77 10.50 11.76 173,500 +0.85(+7.79%)
Apr 23, 2004 10.80 11.50 10.46 10.91 154,700 +0.11(+1.02%)
Apr 22, 2004 10.05 10.90 10.05 10.80 171,200 +0.82(+8.22%)
Apr 21, 2004 10.38 10.38 9.500 9.980 268,000 -0.25(-2.44%)
Apr 20, 2004 11.43 12.00 10.10 10.23 435,200 -1.44(-12.35%)
Apr 19, 2004 11.64 12.34 10.50 11.67 718,500 +0.77(+7.07%)
Apr 16, 2004 9.190 11.15 9.000 10.90 890,300 +1.90(+21.11%)
Apr 15, 2004 9.010 9.190 8.590 9.000 64,900 -0.14(-1.53%)
Apr 14, 2004 9.030 9.300 8.550 9.140 125,900 +0.14(+1.56%)
Apr 13, 2004 9.500 9.850 8.790 9.000 240,900 -0.33(-3.54%)
Apr 12, 2004 8.600 9.340 8.490 9.330 377,300 +0.84(+9.89%)
Apr 08, 2004 9.390 9.890 8.280 8.490 424,100 -0.88(-9.39%)
Apr 07, 2004 9.530 9.660 9.110 9.370 197,100 -0.19(-1.99%)
Apr 06, 2004 9.640 9.640 9.000 9.560 359,000 +0.07(+0.74%)
Apr 05, 2004 8.520 9.780 8.140 9.490 1,189,900 +0.92(+10.74%)
Apr 02, 2004 7.150 9.170 6.990 8.570 1,658,400 +1.37(+19.03%)
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.