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 (%)
Sep 30, 2004 6.720 6.850 6.450 6.810 21,600 +0.00(+0.00%)
Sep 29, 2004 6.610 6.820 6.300 6.810 22,200 +0.21(+3.18%)
Sep 28, 2004 6.800 6.800 6.520 6.600 23,200 -0.34(-4.90%)
Sep 27, 2004 6.430 7.230 6.230 6.940 18,000 +0.29(+4.36%)
Sep 24, 2004 6.700 6.870 6.530 6.650 17,800 -0.05(-0.75%)
Sep 23, 2004 7.170 7.170 6.600 6.700 30,800 -0.55(-7.59%)
Sep 22, 2004 7.170 7.370 7.170 7.250 12,600 -0.03(-0.40%)
Sep 21, 2004 7.650 7.910 7.250 7.279 14,800 -0.37(-4.85%)
Sep 20, 2004 7.860 8.104 7.650 7.650 17,000 -0.32(-4.02%)
Sep 17, 2004 7.800 8.000 7.400 7.970 31,900 +0.01(+0.13%)
Sep 16, 2004 7.990 8.000 7.830 7.960 24,400 -0.04(-0.50%)
Sep 15, 2004 7.870 8.000 7.610 8.000 52,300 +0.20(+2.56%)
Sep 14, 2004 7.560 7.850 7.500 7.800 74,400 +0.30(+4.00%)
Sep 13, 2004 6.560 7.530 6.560 7.500 61,400 +0.90(+13.64%)
Sep 10, 2004 6.650 6.650 6.310 6.600 12,068 +0.03(+0.46%)
Sep 09, 2004 6.100 6.601 6.100 6.570 16,800 +0.27(+4.29%)
Sep 08, 2004 6.480 6.480 6.050 6.300 11,200 -0.13(-2.02%)
Sep 07, 2004 5.870 6.600 5.870 6.430 12,874 -0.11(-1.68%)
Sep 03, 2004 6.520 6.550 6.111 6.540 21,600 -0.05(-0.76%)
Sep 02, 2004 6.500 6.590 6.300 6.590 29,500 +0.10(+1.54%)
Sep 01, 2004 6.000 6.490 6.000 6.490 33,300 +0.24(+3.84%)
Aug 31, 2004 6.280 6.280 5.850 6.250 37,900 +0.06(+0.97%)
Aug 30, 2004 6.340 6.340 6.000 6.190 18,300 -0.12(-1.90%)
Aug 27, 2004 6.460 6.460 6.010 6.310 36,500 +0.03(+0.48%)
Aug 26, 2004 6.480 6.490 6.200 6.280 40,000 +0.12(+1.95%)
Aug 25, 2004 6.970 7.380 5.880 6.160 229,400 -0.61(-9.01%)
Aug 24, 2004 5.210 7.000 5.210 6.770 112,100 +1.61(+31.20%)
Aug 23, 2004 5.210 5.210 5.010 5.160 22,400 -0.05(-0.96%)
Aug 20, 2004 5.190 5.340 5.141 5.210 17,400 +0.15(+2.96%)
Aug 19, 2004 5.380 5.500 5.060 5.060 17,500 -0.21(-3.98%)
Aug 18, 2004 5.530 5.540 5.160 5.270 22,200 +0.19(+3.74%)
Aug 17, 2004 5.500 5.550 4.730 5.080 14,500 -0.38(-6.96%)
Aug 16, 2004 5.350 5.640 5.350 5.460 18,700 +0.14(+2.63%)
Aug 13, 2004 4.970 5.380 4.930 5.320 30,100 +0.07(+1.33%)
Aug 12, 2004 5.320 5.320 5.010 5.250 28,600 -0.06(-1.13%)
Aug 11, 2004 4.630 5.310 4.630 5.310 26,600 +0.53(+11.09%)
Aug 10, 2004 5.343 5.490 4.650 4.780 53,700 -0.57(-10.65%)
Aug 09, 2004 5.410 5.440 5.350 5.350 18,800 -0.04(-0.74%)
Aug 06, 2004 5.510 5.620 5.390 5.390 6,600 -0.36(-6.28%)
Aug 05, 2004 5.860 5.920 5.641 5.751 8,300 -0.06(-1.00%)
Aug 04, 2004 5.610 5.920 5.390 5.809 27,700 +0.28(+5.05%)
Aug 03, 2004 5.260 5.900 5.260 5.530 52,197 +0.26(+4.93%)
Aug 02, 2004 5.450 5.520 5.270 5.270 75,000 -0.24(-4.34%)
Jul 30, 2004 5.550 5.550 5.460 5.509 8,900 -0.04(-0.74%)
Jul 29, 2004 5.370 5.580 5.370 5.550 32,800 +0.23(+4.32%)
Jul 28, 2004 5.260 5.350 5.150 5.320 11,900 -0.09(-1.66%)
Jul 27, 2004 5.300 5.520 4.920 5.410 45,300 +0.11(+2.08%)
Jul 26, 2004 5.520 5.521 5.150 5.300 39,900 -0.30(-5.36%)
Jul 23, 2004 5.700 5.700 5.600 5.600 20,700 +0.00(+0.00%)
Jul 22, 2004 5.880 5.880 5.520 5.600 39,400 -0.34(-5.72%)
Jul 21, 2004 6.190 6.260 5.920 5.940 23,400 -0.34(-5.40%)
Jul 20, 2004 6.600 6.600 6.090 6.279 18,600 -0.32(-4.86%)
Jul 19, 2004 6.150 6.650 6.150 6.600 22,300 +0.30(+4.76%)
Jul 16, 2004 6.370 6.560 6.300 6.300 19,800 -0.19(-2.93%)
Jul 15, 2004 6.430 6.640 6.430 6.490 14,000 +0.09(+1.41%)
Jul 14, 2004 6.230 6.879 6.230 6.400 24,000 +0.16(+2.56%)
Jul 13, 2004 6.430 6.708 6.170 6.240 74,200 -0.33(-5.02%)
Jul 12, 2004 6.750 6.990 6.550 6.570 33,400 -0.35(-5.06%)
Jul 09, 2004 7.250 7.280 6.750 6.920 35,500 -0.43(-5.85%)
Jul 08, 2004 7.310 7.350 7.250 7.350 8,300 +0.05(+0.70%)
Jul 07, 2004 7.950 8.020 7.250 7.299 19,700 -0.63(-7.96%)
Jul 06, 2004 7.280 8.240 7.280 7.930 49,800 +0.48(+6.44%)
Jul 02, 2004 7.290 7.560 7.270 7.450 12,600 -0.04(-0.53%)
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.