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 29, 2002 4.199 4.489 4.010 4.401 9,800 +0.17(+4.04%)
Nov 27, 2002 4.000 4.350 3.930 4.230 12,000 +0.09(+2.17%)
Nov 26, 2002 4.300 4.300 3.910 4.140 85,700 -0.14(-3.16%)
Nov 25, 2002 4.600 4.600 4.121 4.275 20,100 -0.28(-6.25%)
Nov 22, 2002 4.430 4.900 4.250 4.560 41,600 -0.14(-2.96%)
Nov 21, 2002 4.550 4.980 4.300 4.699 38,100 -0.14(-2.91%)
Nov 20, 2002 4.700 4.950 4.500 4.840 9,500 +0.05(+1.04%)
Nov 19, 2002 4.931 4.931 4.789 4.790 2,300 -0.20(-4.01%)
Nov 18, 2002 5.000 5.000 4.680 4.990 5,700 +0.05(+1.01%)
Nov 15, 2002 4.921 4.940 4.789 4.940 1,800 +0.08(+1.65%)
Nov 14, 2002 4.950 5.000 4.780 4.860 4,300 -0.23(-4.52%)
Nov 13, 2002 5.289 5.290 4.849 5.090 12,300 -0.01(-0.20%)
Nov 12, 2002 5.100 5.490 4.980 5.100 32,900 -0.30(-5.56%)
Nov 11, 2002 5.000 5.400 5.000 5.400 9,000 +0.45(+8.98%)
Nov 08, 2002 5.090 5.300 4.850 4.955 11,700 -0.04(-0.90%)
Nov 07, 2002 4.850 5.250 4.750 5.000 3,900 +0.00(+0.00%)
Nov 06, 2002 4.980 5.249 4.760 5.000 16,300 +0.01(+0.20%)
Nov 05, 2002 4.310 4.999 4.310 4.990 1,400 +0.49(+10.91%)
Nov 04, 2002 4.500 4.500 4.310 4.499 7,600 +0.04(+0.90%)
Nov 01, 2002 4.310 4.460 4.030 4.459 11,400 -0.01(-0.25%)
Oct 31, 2002 4.750 4.750 4.350 4.470 13,100 -0.02(-0.42%)
Oct 30, 2002 4.840 4.849 4.399 4.489 20,500 -0.11(-2.39%)
Oct 29, 2002 4.680 4.690 4.411 4.599 10,300 -0.08(-1.73%)
Oct 28, 2002 4.550 4.850 4.550 4.680 8,500 +0.23(+5.17%)
Oct 25, 2002 3.950 4.550 3.950 4.450 13,600 +0.70(+18.67%)
Oct 24, 2002 3.900 3.900 3.750 3.750 46,900 -0.03(-0.79%)
Oct 23, 2002 3.751 3.890 3.700 3.780 16,700 -0.11(-2.80%)
Oct 22, 2002 3.910 3.910 3.740 3.889 5,100 -0.01(-0.28%)
Oct 21, 2002 3.990 4.000 3.770 3.900 12,100 -0.04(-1.02%)
Oct 18, 2002 3.500 3.950 3.250 3.940 10,200 +0.09(+2.34%)
Oct 17, 2002 3.890 3.890 3.601 3.850 1,800 +0.20(+5.48%)
Oct 16, 2002 3.900 4.000 3.600 3.650 7,100 -0.25(-6.41%)
Oct 15, 2002 4.051 4.340 3.220 3.900 24,400 -0.23(-5.57%)
Oct 14, 2002 4.220 4.500 4.100 4.130 28,800 -0.36(-8.02%)
Oct 11, 2002 4.690 4.690 4.200 4.490 10,800 +0.05(+1.15%)
Oct 10, 2002 4.655 4.655 4.010 4.439 14,700 -0.26(-5.55%)
Oct 09, 2002 4.540 4.800 4.540 4.700 7,900 +0.10(+2.17%)
Oct 08, 2002 4.680 4.800 4.500 4.600 5,100 -0.15(-3.16%)
Oct 07, 2002 4.799 4.800 4.600 4.750 11,900 -0.05(-1.04%)
Oct 04, 2002 4.850 5.000 4.400 4.800 12,400 +0.06(+1.27%)
Oct 03, 2002 4.450 4.740 4.400 4.740 3,700 +0.33(+7.48%)
Oct 02, 2002 4.670 4.850 4.410 4.410 5,300 -0.49(-10.00%)
Oct 01, 2002 5.300 5.300 4.550 4.900 12,300 -0.20(-3.90%)
Sep 30, 2002 5.190 5.190 5.050 5.099 12,300 -0.25(-4.69%)
Sep 27, 2002 5.250 5.500 5.200 5.350 2,300 +0.08(+1.52%)
Sep 26, 2002 5.130 5.300 5.130 5.270 40,200 +0.22(+4.36%)
Sep 25, 2002 5.400 5.400 4.400 5.050 90,100 -0.50(-9.01%)
Sep 24, 2002 5.553 5.900 5.400 5.550 3,400 -0.35(-5.93%)
Sep 23, 2002 5.800 5.900 5.800 5.900 300 +0.15(+2.61%)
Sep 20, 2002 5.650 5.750 5.650 5.750 6,400 -0.05(-0.86%)
Sep 19, 2002 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Sep 18, 2002 5.800 5.800 5.260 5.800 18,800 -0.19(-3.17%)
Sep 17, 2002 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Sep 16, 2002 5.800 5.990 5.800 5.990 900 +0.19(+3.28%)
Sep 13, 2002 5.839 5.839 5.660 5.800 6,500 +0.14(+2.47%)
Sep 12, 2002 5.662 5.850 5.660 5.660 2,700 -0.19(-3.25%)
Sep 11, 2002 5.860 5.900 5.641 5.850 2,700 -0.02(-0.34%)
Sep 10, 2002 5.900 5.900 5.840 5.870 2,300 +0.02(+0.34%)
Sep 09, 2002 5.860 5.860 5.650 5.850 1,000 -0.05(-0.83%)
Sep 06, 2002 5.900 5.900 5.500 5.899 1,830,000 +0.35(+6.29%)
Sep 05, 2002 5.760 5.890 5.550 5.550 3,800 -0.16(-2.80%)
Sep 04, 2002 5.750 5.989 5.340 5.710 101,300 -0.03(-0.52%)
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.