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 (%)
Mar 31, 2004 5.800 8.690 5.620 7.370 3,137,500 +1.80(+32.32%)
Mar 30, 2004 5.400 5.870 5.400 5.570 35,200 +0.19(+3.53%)
Mar 29, 2004 5.500 5.550 5.240 5.380 37,700 -0.12(-2.18%)
Mar 26, 2004 5.500 5.500 5.440 5.500 8,000 -0.13(-2.31%)
Mar 25, 2004 5.385 5.700 5.370 5.630 38,600 +0.25(+4.65%)
Mar 24, 2004 5.480 5.510 5.310 5.380 20,300 -0.24(-4.27%)
Mar 23, 2004 5.700 5.720 5.400 5.620 21,700 -0.07(-1.23%)
Mar 22, 2004 5.900 5.910 5.600 5.690 38,700 +0.02(+0.35%)
Mar 19, 2004 5.650 5.670 5.580 5.670 14,100 +0.12(+2.16%)
Mar 18, 2004 5.450 5.600 5.250 5.550 20,800 +0.08(+1.46%)
Mar 17, 2004 5.140 5.580 5.140 5.470 31,300 +0.32(+6.21%)
Mar 16, 2004 5.240 5.240 5.080 5.150 22,400 +0.03(+0.59%)
Mar 15, 2004 5.360 5.360 5.120 5.120 10,400 -0.22(-4.12%)
Mar 12, 2004 5.200 5.580 5.090 5.340 47,100 +0.19(+3.69%)
Mar 11, 2004 5.330 5.330 5.050 5.150 18,500 -0.22(-4.10%)
Mar 10, 2004 5.705 5.705 5.300 5.370 49,300 -0.47(-8.05%)
Mar 09, 2004 5.800 5.870 5.370 5.840 49,000 +0.09(+1.57%)
Mar 08, 2004 5.500 5.750 5.500 5.750 103,200 +0.33(+6.09%)
Mar 05, 2004 5.200 5.500 5.200 5.420 71,100 +0.16(+3.04%)
Mar 04, 2004 5.220 5.350 5.200 5.260 13,400 -0.02(-0.36%)
Mar 03, 2004 5.120 5.320 5.120 5.279 17,500 +0.12(+2.31%)
Mar 02, 2004 5.490 5.490 5.120 5.160 29,800 -0.08(-1.45%)
Mar 01, 2004 5.090 5.550 5.010 5.236 130,100 +0.19(+3.68%)
Feb 27, 2004 4.500 5.090 4.500 5.050 58,500 +0.55(+12.22%)
Feb 26, 2004 4.700 4.800 4.300 4.500 54,300 +0.04(+0.90%)
Feb 25, 2004 4.350 4.650 4.300 4.460 51,700 +0.01(+0.22%)
Feb 24, 2004 4.760 4.770 4.300 4.450 91,600 -0.30(-6.32%)
Feb 23, 2004 4.600 4.803 4.540 4.750 19,500 -0.15(-3.06%)
Feb 20, 2004 4.900 5.000 4.600 4.900 27,100 +0.01(+0.20%)
Feb 19, 2004 4.950 4.950 4.680 4.890 33,800 -0.01(-0.20%)
Feb 18, 2004 4.920 5.040 4.860 4.900 30,800 +0.00(+0.00%)
Feb 17, 2004 4.770 5.050 4.700 4.900 94,000 +0.00(+0.00%)
Feb 13, 2004 4.840 4.963 4.780 4.900 39,500 +0.05(+1.03%)
Feb 12, 2004 4.770 4.990 4.750 4.850 44,900 +0.03(+0.62%)
Feb 11, 2004 4.880 4.990 4.770 4.820 36,500 -0.02(-0.41%)
Feb 10, 2004 4.940 4.940 4.840 4.840 20,000 -0.11(-2.22%)
Feb 09, 2004 4.990 4.990 4.600 4.950 33,200 +0.00(+0.00%)
Feb 06, 2004 5.160 5.200 4.850 4.950 45,900 -0.20(-3.88%)
Feb 05, 2004 5.110 5.280 5.110 5.150 19,500 -0.01(-0.19%)
Feb 04, 2004 5.200 5.250 5.050 5.160 17,400 -0.04(-0.77%)
Feb 03, 2004 5.200 5.350 5.200 5.200 20,200 -0.06(-1.14%)
Feb 02, 2004 5.490 5.750 5.100 5.260 24,300 -0.19(-3.49%)
Jan 30, 2004 5.540 5.600 5.240 5.450 33,400 -0.18(-3.20%)
Jan 29, 2004 5.900 5.940 5.410 5.630 99,200 -0.30(-5.08%)
Jan 28, 2004 5.850 6.100 5.630 5.931 189,100 +0.37(+6.67%)
Jan 27, 2004 5.250 5.600 5.200 5.560 155,300 +0.26(+4.91%)
Jan 26, 2004 5.170 5.470 5.142 5.300 33,800 +0.09(+1.73%)
Jan 23, 2004 5.250 5.380 5.100 5.210 61,100 +0.04(+0.77%)
Jan 22, 2004 5.420 5.500 5.170 5.170 82,300 -0.22(-4.08%)
Jan 21, 2004 5.010 5.390 5.010 5.390 130,500 +0.40(+8.02%)
Jan 20, 2004 5.000 5.070 4.850 4.990 112,900 +0.05(+1.01%)
Jan 16, 2004 5.880 5.880 4.870 4.940 293,000 -0.81(-14.09%)
Jan 15, 2004 6.000 6.000 5.700 5.750 80,083 +0.00(+0.00%)
Jan 14, 2004 5.740 6.180 5.600 5.750 247,999 +0.15(+2.68%)
Jan 13, 2004 5.000 5.700 4.860 5.600 310,300 +0.84(+17.65%)
Jan 12, 2004 4.950 4.950 4.650 4.760 40,651 +0.01(+0.21%)
Jan 09, 2004 4.930 4.930 4.700 4.750 24,575 -0.13(-2.66%)
Jan 08, 2004 4.700 4.950 4.620 4.880 49,141 +0.29(+6.32%)
Jan 07, 2004 4.380 4.590 4.380 4.590 19,725 +0.01(+0.24%)
Jan 06, 2004 4.600 4.660 4.500 4.579 16,100 -0.01(-0.24%)
Jan 05, 2004 4.600 4.700 4.360 4.590 11,200 +0.11(+2.46%)
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.