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 29, 2004 5.291 5.340 5.200 5.219 4,400 -0.06(-1.16%)
Oct 28, 2004 5.090 5.450 5.090 5.280 6,300 +0.14(+2.72%)
Oct 27, 2004 5.210 5.450 5.090 5.140 14,300 -0.06(-1.13%)
Oct 26, 2004 5.290 5.290 4.950 5.199 60,100 +0.04(+0.76%)
Oct 25, 2004 5.180 5.200 5.120 5.160 7,900 +0.02(+0.39%)
Oct 22, 2004 5.170 5.200 5.100 5.140 11,200 +0.00(+0.00%)
Oct 21, 2004 5.280 5.380 5.080 5.140 17,700 +0.04(+0.78%)
Oct 20, 2004 5.050 5.300 5.050 5.100 14,800 -0.15(-2.84%)
Oct 19, 2004 5.350 5.480 5.100 5.249 9,100 -0.18(-3.33%)
Oct 18, 2004 5.030 5.650 5.030 5.430 18,400 +0.28(+5.44%)
Oct 15, 2004 5.170 5.300 5.130 5.150 26,400 -0.17(-3.20%)
Oct 14, 2004 5.660 5.660 5.250 5.320 13,100 -0.18(-3.27%)
Oct 13, 2004 5.100 5.660 5.100 5.500 22,000 +0.25(+4.76%)
Oct 12, 2004 5.260 5.300 5.080 5.250 38,300 -0.05(-0.94%)
Oct 11, 2004 5.750 5.840 5.291 5.300 69,000 -0.29(-5.17%)
Oct 08, 2004 5.800 6.100 5.500 5.589 25,200 -0.31(-5.27%)
Oct 07, 2004 5.850 6.140 5.850 5.900 27,400 -0.07(-1.17%)
Oct 06, 2004 6.170 6.280 5.650 5.970 49,800 -0.18(-2.93%)
Oct 05, 2004 6.010 6.250 6.010 6.150 22,000 -0.03(-0.49%)
Oct 04, 2004 6.490 6.560 6.080 6.180 43,900 -0.31(-4.78%)
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.