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, 2003 4.750 4.980 4.750 4.910 10,900 +0.06(+1.26%)
Sep 29, 2003 4.910 5.051 4.610 4.849 25,600 -0.03(-0.64%)
Sep 26, 2003 4.850 4.980 4.710 4.880 14,100 -0.02(-0.41%)
Sep 25, 2003 4.860 4.980 4.818 4.900 26,000 -0.01(-0.20%)
Sep 24, 2003 5.100 5.100 4.910 4.910 27,400 -0.19(-3.73%)
Sep 23, 2003 4.810 5.110 4.810 5.100 26,400 +0.00(+0.00%)
Sep 22, 2003 5.250 5.400 5.000 5.100 41,000 -0.09(-1.72%)
Sep 19, 2003 5.250 5.390 5.000 5.189 39,200 -0.16(-3.01%)
Sep 18, 2003 4.700 5.350 4.610 5.350 99,125 +0.72(+15.55%)
Sep 17, 2003 4.650 4.850 4.600 4.630 49,000 -0.07(-1.49%)
Sep 16, 2003 4.350 4.700 4.350 4.700 56,800 +0.36(+8.29%)
Sep 15, 2003 4.450 4.450 4.220 4.340 11,400 -0.04(-0.91%)
Sep 12, 2003 4.250 4.420 4.130 4.380 28,300 +0.18(+4.29%)
Sep 11, 2003 4.450 4.450 4.110 4.200 38,700 -0.06(-1.41%)
Sep 10, 2003 4.350 4.350 4.260 4.260 7,900 -0.09(-2.07%)
Sep 09, 2003 4.450 4.450 4.311 4.350 3,900 -0.04(-0.91%)
Sep 08, 2003 4.270 4.540 4.210 4.390 62,500 +0.14(+3.29%)
Sep 05, 2003 4.150 4.430 4.000 4.250 32,400 -0.01(-0.14%)
Sep 04, 2003 4.300 4.350 4.200 4.256 21,700 -0.05(-1.25%)
Sep 03, 2003 4.400 4.500 4.200 4.310 39,700 +0.13(+3.11%)
Sep 02, 2003 4.450 4.450 4.160 4.180 68,900 -0.12(-2.79%)
Aug 29, 2003 4.400 4.400 4.250 4.300 81,100 -0.06(-1.38%)
Aug 28, 2003 4.570 4.570 4.300 4.360 68,400 -0.19(-4.18%)
Aug 27, 2003 4.550 4.690 4.410 4.550 112,600 +0.05(+1.11%)
Aug 26, 2003 4.490 4.600 4.210 4.500 401,800 +0.42(+10.29%)
Aug 25, 2003 3.980 4.100 3.950 4.080 32,100 +0.15(+3.82%)
Aug 22, 2003 3.800 3.930 3.764 3.930 8,400 +0.11(+2.88%)
Aug 21, 2003 3.775 3.839 3.770 3.820 10,200 +0.02(+0.53%)
Aug 20, 2003 3.750 3.800 3.750 3.800 7,500 +0.05(+1.36%)
Aug 19, 2003 3.739 3.750 3.600 3.749 13,300 +0.08(+2.15%)
Aug 18, 2003 3.960 3.960 3.660 3.670 20,600 -0.16(-4.18%)
Aug 15, 2003 3.750 3.830 3.750 3.830 4,100 +0.04(+1.06%)
Aug 14, 2003 3.720 3.800 3.700 3.790 10,600 +0.08(+2.16%)
Aug 13, 2003 3.660 3.730 3.640 3.710 19,100 +0.11(+3.06%)
Aug 12, 2003 3.860 3.860 3.600 3.600 9,800 -0.17(-4.51%)
Aug 11, 2003 3.980 3.980 3.770 3.770 1,800 -0.08(-2.08%)
Aug 08, 2003 3.990 4.110 3.810 3.850 78,400 -0.07(-1.79%)
Aug 07, 2003 3.850 3.920 3.720 3.920 2,600 +0.17(+4.53%)
Aug 06, 2003 3.665 3.820 3.665 3.750 18,100 +0.08(+2.18%)
Aug 05, 2003 3.671 3.700 3.670 3.670 8,700 -0.02(-0.54%)
Aug 04, 2003 3.745 3.771 3.650 3.690 10,600 -0.05(-1.34%)
Aug 01, 2003 3.920 3.920 3.690 3.740 6,400 -0.18(-4.59%)
Jul 31, 2003 3.900 3.980 3.900 3.920 9,000 +0.02(+0.51%)
Jul 30, 2003 3.750 3.920 3.720 3.900 20,900 +0.13(+3.45%)
Jul 29, 2003 3.700 3.850 3.640 3.770 23,100 +0.16(+4.43%)
Jul 28, 2003 3.710 3.850 3.610 3.610 38,600 -0.11(-2.96%)
Jul 25, 2003 3.550 3.740 3.480 3.720 16,200 +0.22(+6.29%)
Jul 24, 2003 3.450 3.580 3.450 3.500 18,100 +0.01(+0.29%)
Jul 23, 2003 3.500 3.540 3.450 3.490 19,000 -0.05(-1.38%)
Jul 22, 2003 3.520 3.539 3.500 3.539 10,600 +0.04(+1.11%)
Jul 21, 2003 3.570 3.570 3.490 3.500 10,600 -0.07(-1.96%)
Jul 18, 2003 3.660 3.660 3.450 3.570 14,000 -0.12(-3.23%)
Jul 17, 2003 3.630 3.700 3.630 3.689 9,500 +0.03(+0.79%)
Jul 16, 2003 3.700 3.700 3.660 3.660 13,500 -0.05(-1.35%)
Jul 15, 2003 3.690 3.750 3.650 3.710 12,100 +0.01(+0.27%)
Jul 14, 2003 3.670 3.800 3.610 3.700 30,500 +0.04(+1.09%)
Jul 11, 2003 3.610 3.700 3.610 3.660 21,100 +0.05(+1.50%)
Jul 10, 2003 3.720 3.760 3.500 3.606 44,500 -0.16(-4.35%)
Jul 09, 2003 3.740 3.800 3.710 3.770 7,100 +0.05(+1.34%)
Jul 08, 2003 3.700 3.750 3.650 3.720 32,700 +0.02(+0.54%)
Jul 07, 2003 3.400 3.710 3.220 3.700 65,200 +0.33(+9.79%)
Jul 03, 2003 3.370 3.389 3.280 3.370 10,200 +0.12(+3.69%)
Jul 02, 2003 3.280 3.280 3.210 3.250 8,700 -0.03(-0.91%)
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.