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 (%)
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%)
Jul 01, 2004 7.520 7.600 7.480 7.490 12,800 -0.06(-0.79%)
Jun 30, 2004 7.620 7.730 7.470 7.550 10,800 +0.03(+0.40%)
Jun 29, 2004 7.380 7.600 7.380 7.520 18,500 +0.05(+0.67%)
Jun 28, 2004 7.200 7.550 7.200 7.470 13,400 +0.15(+2.05%)
Jun 25, 2004 6.800 7.480 6.800 7.320 51,800 +0.35(+5.02%)
Jun 24, 2004 7.090 7.370 6.800 6.970 52,800 -0.33(-4.52%)
Jun 23, 2004 7.350 7.800 7.020 7.300 32,500 -0.19(-2.54%)
Jun 22, 2004 7.410 7.570 7.270 7.490 12,200 +0.11(+1.49%)
Jun 21, 2004 7.770 7.770 7.350 7.380 23,100 -0.45(-5.75%)
Jun 18, 2004 7.550 7.860 7.550 7.830 14,200 +0.19(+2.49%)
Jun 17, 2004 7.592 7.740 7.550 7.640 7,000 -0.11(-1.42%)
Jun 16, 2004 7.889 7.889 7.640 7.750 21,200 -0.17(-2.15%)
Jun 15, 2004 8.091 8.091 7.630 7.920 44,600 -0.18(-2.22%)
Jun 14, 2004 8.060 8.400 8.060 8.100 20,500 -0.21(-2.53%)
Jun 10, 2004 8.100 8.400 8.100 8.310 13,300 +0.16(+1.96%)
Jun 09, 2004 8.600 8.600 8.100 8.150 26,900 -0.44(-5.12%)
Jun 08, 2004 7.770 8.720 7.770 8.590 47,700 +0.70(+8.87%)
Jun 07, 2004 7.720 7.940 7.500 7.890 19,200 +0.50(+6.77%)
Jun 04, 2004 7.850 7.850 7.390 7.390 21,900 -0.41(-5.26%)
Jun 03, 2004 8.000 8.000 7.750 7.800 17,000 -0.35(-4.29%)
Jun 02, 2004 8.050 8.150 7.790 8.150 29,400 +0.07(+0.87%)
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.