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%)
Mar 03, 2003 2.850 2.890 2.530 2.770 15,600 -0.08(-2.81%)
Feb 28, 2003 3.010 3.010 2.570 2.850 129,500 -0.05(-1.69%)
Feb 27, 2003 2.860 3.020 2.780 2.899 61,800 -0.05(-1.70%)
Feb 26, 2003 2.960 2.980 2.870 2.949 23,000 +0.01(+0.31%)
Feb 25, 2003 2.940 3.060 2.770 2.940 48,200 +0.00(+0.00%)
Feb 24, 2003 2.900 2.950 2.690 2.940 16,600 +0.01(+0.34%)
Feb 21, 2003 3.050 3.100 2.850 2.930 33,800 +0.03(+1.00%)
Feb 20, 2003 3.340 3.340 2.900 2.901 19,600 -0.01(-0.31%)
Feb 19, 2003 3.200 3.210 2.910 2.910 44,300 -0.38(-11.52%)
Feb 18, 2003 3.200 3.289 3.089 3.289 5,700 -0.02(-0.63%)
Feb 14, 2003 3.100 3.350 2.820 3.310 27,500 +0.23(+7.47%)
Feb 13, 2003 3.110 3.230 2.780 3.080 137,000 -0.06(-1.91%)
Feb 12, 2003 3.340 3.500 3.020 3.140 228,300 -0.08(-2.48%)
Feb 11, 2003 3.350 3.350 3.220 3.220 6,400 -0.08(-2.39%)
Feb 10, 2003 3.220 3.330 3.140 3.299 23,200 -0.06(-1.82%)
Feb 07, 2003 3.300 3.400 3.130 3.360 3,700 +0.04(+1.24%)
Feb 06, 2003 3.350 3.440 3.230 3.319 16,500 -0.11(-3.24%)
Feb 05, 2003 3.290 3.490 3.290 3.430 15,000 +0.03(+0.88%)
Feb 04, 2003 3.200 3.500 3.160 3.400 206,200 +0.27(+8.63%)
Feb 03, 2003 3.220 3.330 3.000 3.130 20,000 +0.11(+3.64%)
Jan 31, 2003 3.150 3.290 3.010 3.020 121,500 -0.30(-9.04%)
Jan 30, 2003 3.390 3.379 3.120 3.320 101,900 -0.07(-2.04%)
Jan 29, 2003 3.359 3.449 3.260 3.389 52,300 +0.04(+1.16%)
Jan 28, 2003 3.110 3.380 3.110 3.350 23,800 +0.15(+4.65%)
Jan 27, 2003 3.020 3.280 3.010 3.201 13,100 +0.07(+2.30%)
Jan 24, 2003 3.190 3.250 2.990 3.129 89,200 -0.06(-1.91%)
Jan 23, 2003 3.340 3.490 2.950 3.190 224,700 -0.26(-7.54%)
Jan 22, 2003 3.340 3.450 3.210 3.450 20,700 +0.19(+5.83%)
Jan 21, 2003 3.350 3.500 3.000 3.260 70,500 -0.04(-1.21%)
Jan 17, 2003 3.300 3.300 3.300 3.300 3,200 -0.03(-0.90%)
Jan 16, 2003 3.500 3.500 3.220 3.330 93,300 -0.16(-4.58%)
Jan 15, 2003 3.600 3.730 3.210 3.490 234,200 -0.15(-4.12%)
Jan 14, 2003 3.480 3.690 3.390 3.640 64,900 +0.22(+6.43%)
Jan 13, 2003 3.500 3.600 3.300 3.420 107,100 -0.12(-3.36%)
Jan 10, 2003 3.330 3.599 3.221 3.539 56,600 +0.17(+5.01%)
Jan 09, 2003 3.370 3.530 3.180 3.370 227,400 +0.00(+0.03%)
Jan 08, 2003 3.280 3.429 3.190 3.369 23,600 -0.13(-3.74%)
Jan 07, 2003 3.620 3.650 3.260 3.500 445,500 -0.06(-1.69%)
Jan 06, 2003 3.840 3.840 3.500 3.560 195,500 -0.21(-5.57%)
Jan 03, 2003 3.740 3.880 3.550 3.770 148,300 +0.10(+2.72%)
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.