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, 2006 6.590 6.940 6.540 6.780 96,663 +0.22(+3.35%)
Mar 30, 2006 6.600 6.650 6.510 6.560 24,639 -0.04(-0.61%)
Mar 29, 2006 6.510 6.700 6.480 6.600 51,723 +0.09(+1.38%)
Mar 28, 2006 6.450 6.680 6.450 6.510 16,800 +0.00(+0.00%)
Mar 27, 2006 6.430 6.590 6.410 6.510 17,800 -0.06(-0.91%)
Mar 24, 2006 6.520 6.630 6.300 6.570 11,675 +0.07(+1.08%)
Mar 23, 2006 6.590 6.620 6.360 6.500 12,900 -0.09(-1.37%)
Mar 22, 2006 6.280 6.630 6.050 6.590 32,700 +0.36(+5.78%)
Mar 21, 2006 6.390 6.570 6.050 6.230 13,077 -0.23(-3.56%)
Mar 20, 2006 6.400 6.650 6.300 6.460 36,109 +0.00(+0.00%)
Mar 17, 2006 6.080 6.650 6.080 6.460 55,969 +0.33(+5.38%)
Mar 16, 2006 5.900 6.130 5.900 6.130 11,980 +0.19(+3.20%)
Mar 15, 2006 5.870 6.160 5.870 5.940 12,050 -0.22(-3.57%)
Mar 14, 2006 5.880 6.230 5.860 6.160 18,970 +0.30(+5.12%)
Mar 13, 2006 5.950 6.020 5.850 5.860 19,560 -0.09(-1.51%)
Mar 10, 2006 6.030 6.260 5.950 5.950 13,626 -0.14(-2.30%)
Mar 09, 2006 6.080 6.330 5.940 6.090 16,605 +0.01(+0.16%)
Mar 08, 2006 6.250 6.340 6.050 6.080 28,150 -0.22(-3.49%)
Mar 07, 2006 6.040 6.430 6.040 6.300 12,593 +0.20(+3.28%)
Mar 06, 2006 6.500 6.559 6.040 6.100 25,451 -0.42(-6.44%)
Mar 03, 2006 5.966 6.570 5.940 6.520 48,423 +0.55(+9.21%)
Mar 02, 2006 5.750 6.040 5.750 5.970 52,989 +0.19(+3.29%)
Mar 01, 2006 5.880 5.890 5.750 5.780 13,443 -0.09(-1.53%)
Feb 28, 2006 5.870 5.890 5.776 5.870 11,200 +0.00(+0.00%)
Feb 27, 2006 5.750 5.890 5.600 5.870 27,012 +0.20(+3.53%)
Feb 24, 2006 5.500 5.800 5.500 5.670 21,015 -0.12(-2.07%)
Feb 23, 2006 5.700 5.800 5.620 5.790 37,658 +0.09(+1.58%)
Feb 22, 2006 5.420 5.700 5.320 5.700 37,993 +0.24(+4.40%)
Feb 21, 2006 5.550 5.570 5.243 5.460 37,780 -0.14(-2.50%)
Feb 17, 2006 5.510 5.690 5.500 5.600 28,909 +0.20(+3.70%)
Feb 16, 2006 5.380 5.450 5.000 5.400 28,100 +0.05(+0.93%)
Feb 15, 2006 5.410 5.420 5.310 5.350 68,181 +0.00(+0.00%)
Feb 14, 2006 5.590 5.660 5.178 5.350 158,128 -0.26(-4.63%)
Feb 13, 2006 5.750 5.790 5.510 5.610 48,879 -0.16(-2.77%)
Feb 10, 2006 5.980 6.021 5.731 5.770 40,500 -0.22(-3.67%)
Feb 09, 2006 5.810 6.160 5.750 5.990 38,582 +0.12(+2.04%)
Feb 08, 2006 5.940 5.940 5.760 5.870 35,280 +0.05(+0.85%)
Feb 07, 2006 5.560 5.950 5.560 5.821 130,092 +0.28(+5.07%)
Feb 06, 2006 5.750 5.750 5.450 5.540 53,001 -0.21(-3.65%)
Feb 03, 2006 5.800 5.820 5.660 5.750 68,619 -0.03(-0.52%)
Feb 02, 2006 5.920 6.290 5.610 5.780 162,613 -0.20(-3.34%)
Feb 01, 2006 6.200 6.350 5.650 5.980 228,108 -0.28(-4.47%)
Jan 31, 2006 6.440 6.490 6.070 6.260 402,941 -0.44(-6.57%)
Jan 30, 2006 4.590 7.570 4.580 6.700 2,386,515 +2.14(+46.93%)
Jan 27, 2006 4.450 4.590 4.390 4.560 29,800 +0.15(+3.31%)
Jan 26, 2006 4.240 4.414 4.240 4.414 27,026 +0.16(+3.86%)
Jan 25, 2006 4.260 4.298 4.240 4.250 7,581 -0.10(-2.30%)
Jan 24, 2006 4.320 4.400 4.320 4.350 4,600 -0.02(-0.46%)
Jan 23, 2006 4.340 4.440 4.210 4.370 9,057 -0.07(-1.58%)
Jan 20, 2006 4.440 4.530 4.350 4.440 11,835 -0.07(-1.55%)
Jan 19, 2006 4.400 4.530 4.400 4.510 15,600 +0.15(+3.44%)
Jan 18, 2006 4.280 4.460 4.280 4.360 9,528 -0.01(-0.23%)
Jan 17, 2006 4.450 4.450 4.260 4.370 9,050 +0.02(+0.46%)
Jan 13, 2006 4.440 4.510 4.350 4.350 14,225 -0.07(-1.58%)
Jan 12, 2006 4.530 4.530 4.390 4.420 2,300 -0.07(-1.55%)
Jan 11, 2006 4.080 4.489 4.080 4.489 32,297 +0.39(+9.50%)
Jan 10, 2006 4.180 4.190 4.071 4.100 30,827 +0.00(+0.00%)
Jan 09, 2006 4.150 4.540 4.100 4.100 47,167 -0.11(-2.61%)
Jan 06, 2006 4.460 4.550 4.200 4.210 16,718 -0.04(-0.94%)
Jan 05, 2006 4.280 4.680 4.250 4.250 31,340 -0.03(-0.70%)
Jan 04, 2006 4.350 4.350 4.150 4.280 10,300 -0.03(-0.70%)
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.