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, 2003 2.540 2.600 2.540 2.600 2,500 +0.11(+4.42%)
Mar 28, 2003 2.490 2.549 2.490 2.490 38,900 -0.01(-0.40%)
Mar 27, 2003 2.570 2.750 2.490 2.500 110,000 -0.01(-0.40%)
Mar 26, 2003 2.540 2.600 2.490 2.510 3,900 -0.06(-2.33%)
Mar 25, 2003 2.740 2.740 2.540 2.570 14,900 -0.17(-6.20%)
Mar 24, 2003 2.540 2.740 2.540 2.740 27,500 +0.21(+8.30%)
Mar 21, 2003 2.600 2.600 2.330 2.530 8,300 +0.15(+6.30%)
Mar 20, 2003 2.550 2.550 2.250 2.380 171,550 -0.17(-6.67%)
Mar 19, 2003 2.600 2.600 2.550 2.550 17,900 -0.08(-3.04%)
Mar 18, 2003 2.740 2.740 2.470 2.630 72,700 -0.12(-4.36%)
Mar 17, 2003 2.710 2.761 2.710 2.750 37,900 -0.08(-2.83%)
Mar 14, 2003 2.870 2.870 2.700 2.830 29,500 -0.04(-1.39%)
Mar 13, 2003 2.820 3.030 2.800 2.870 8,700 -0.27(-8.60%)
Mar 12, 2003 3.050 3.200 2.590 3.140 12,000 +0.03(+0.96%)
Mar 11, 2003 3.010 3.110 2.920 3.110 2,100 -0.04(-1.27%)
Mar 10, 2003 3.220 3.280 3.100 3.150 10,500 -0.05(-1.56%)
Mar 07, 2003 3.090 3.200 2.940 3.200 13,800 -0.01(-0.34%)
Mar 06, 2003 3.090 3.440 3.090 3.211 16,200 +0.15(+4.93%)
Mar 05, 2003 2.930 3.070 2.930 3.060 7,200 +0.16(+5.52%)
Mar 04, 2003 2.700 2.970 2.660 2.900 37,800 +0.13(+4.69%)
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.