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 (%)
Dec 31, 2007 4.310 4.520 4.260 4.520 7,025 +0.16(+3.67%)
Dec 28, 2007 4.400 4.670 4.300 4.360 14,278 -0.19(-4.18%)
Dec 27, 2007 4.700 4.750 4.410 4.550 6,100 -0.19(-4.01%)
Dec 26, 2007 4.340 4.750 4.250 4.740 9,854 +0.29(+6.52%)
Dec 24, 2007 4.490 4.530 4.340 4.450 6,420 -0.09(-1.98%)
Dec 21, 2007 4.400 4.580 4.260 4.540 11,950 +0.14(+3.18%)
Dec 20, 2007 4.380 4.540 4.350 4.400 8,001 +0.05(+1.15%)
Dec 19, 2007 4.440 4.570 4.350 4.350 5,800 -0.06(-1.36%)
Dec 18, 2007 4.500 4.580 4.300 4.410 9,238 +0.04(+0.92%)
Dec 17, 2007 4.380 4.380 4.270 4.370 5,030 -0.01(-0.23%)
Dec 14, 2007 4.550 4.600 4.290 4.380 7,475 -0.08(-1.79%)
Dec 13, 2007 4.410 4.480 4.350 4.460 4,200 +0.15(+3.48%)
Dec 12, 2007 4.560 4.650 4.310 4.310 8,830 -0.09(-2.05%)
Dec 11, 2007 4.500 4.510 4.360 4.400 8,600 -0.15(-3.30%)
Dec 10, 2007 4.650 4.650 4.550 4.550 3,588 -0.05(-1.09%)
Dec 07, 2007 4.700 4.740 4.600 4.600 1,978 -0.15(-3.16%)
Dec 06, 2007 4.780 4.780 4.730 4.750 1,600 +0.05(+1.06%)
Dec 05, 2007 4.870 4.870 4.620 4.700 6,760 -0.05(-1.05%)
Dec 04, 2007 5.000 5.010 4.700 4.750 5,301 -0.21(-4.23%)
Dec 03, 2007 4.910 4.980 4.850 4.960 2,300 +0.16(+3.33%)
Nov 30, 2007 4.800 4.950 4.750 4.800 13,930 -0.03(-0.62%)
Nov 29, 2007 4.800 4.990 4.760 4.830 3,600 -0.09(-1.83%)
Nov 28, 2007 4.930 4.940 4.760 4.920 5,103 -0.08(-1.60%)
Nov 27, 2007 4.890 5.080 4.860 5.000 4,320 -0.05(-0.99%)
Nov 26, 2007 4.880 5.070 4.850 5.050 3,500 +0.18(+3.70%)
Nov 23, 2007 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 21, 2007 5.190 5.200 4.860 4.870 2,580 -0.36(-6.88%)
Nov 20, 2007 4.620 5.470 4.620 5.230 11,111 +0.24(+4.81%)
Nov 19, 2007 5.400 5.450 4.990 4.990 7,287 -0.15(-2.92%)
Nov 16, 2007 4.810 5.340 4.810 5.140 7,400 +0.18(+3.63%)
Nov 15, 2007 4.640 5.040 4.640 4.960 6,997 +0.07(+1.43%)
Nov 14, 2007 4.750 5.360 4.750 4.890 39,699 +0.20(+4.26%)
Nov 13, 2007 4.730 5.100 4.610 4.690 9,698 +0.06(+1.30%)
Nov 12, 2007 4.780 4.790 4.600 4.630 7,650 -0.04(-0.86%)
Nov 09, 2007 4.680 4.720 4.600 4.670 7,499 -0.23(-4.69%)
Nov 08, 2007 5.060 5.110 4.850 4.900 23,600 -0.08(-1.61%)
Nov 07, 2007 5.570 5.600 4.950 4.980 37,715 -0.60(-10.75%)
Nov 06, 2007 5.680 5.820 5.580 5.580 8,800 -0.24(-4.12%)
Nov 05, 2007 5.730 7.000 5.730 5.820 155,720 +0.15(+2.65%)
Nov 02, 2007 5.230 5.670 5.230 5.670 13,181 +0.47(+9.04%)
Nov 01, 2007 5.510 5.510 4.990 5.200 9,920 -0.25(-4.59%)
Oct 31, 2007 5.610 5.610 5.370 5.450 5,250 -0.18(-3.20%)
Oct 30, 2007 5.420 5.880 5.420 5.630 12,033 +0.06(+1.08%)
Oct 29, 2007 5.250 5.570 5.110 5.570 18,846 +0.28(+5.29%)
Oct 26, 2007 5.200 5.400 5.083 5.290 10,315 +0.12(+2.32%)
Oct 25, 2007 4.920 5.300 4.680 5.170 10,355 +0.26(+5.30%)
Oct 24, 2007 5.250 5.210 4.910 4.910 6,030 -0.34(-6.48%)
Oct 23, 2007 5.250 5.330 5.250 5.250 6,930 +0.00(+0.00%)
Oct 22, 2007 5.540 5.540 5.010 5.250 5,500 -0.04(-0.76%)
Oct 19, 2007 5.560 5.610 5.200 5.290 4,400 -0.10(-1.86%)
Oct 18, 2007 5.210 5.440 5.210 5.390 5,000 +0.16(+3.06%)
Oct 17, 2007 5.430 5.680 5.200 5.230 39,965 -0.18(-3.33%)
Oct 16, 2007 5.460 5.480 5.350 5.410 8,994 -0.05(-0.92%)
Oct 15, 2007 5.620 5.620 5.320 5.460 12,914 +0.01(+0.18%)
Oct 12, 2007 5.320 5.640 5.320 5.450 6,400 +0.15(+2.83%)
Oct 11, 2007 5.650 5.670 5.200 5.300 32,840 -0.39(-6.85%)
Oct 10, 2007 5.480 5.690 5.240 5.690 11,959 +0.25(+4.60%)
Oct 09, 2007 5.460 5.500 5.410 5.440 8,211 -0.06(-1.09%)
Oct 08, 2007 5.200 5.500 5.200 5.500 27,560 +0.35(+6.79%)
Oct 05, 2007 5.280 5.430 5.150 5.150 15,782 -0.12(-2.28%)
Oct 04, 2007 5.210 5.270 5.210 5.270 2,200 +0.09(+1.74%)
Oct 03, 2007 5.210 5.210 5.050 5.180 13,450 -0.01(-0.19%)
Oct 02, 2007 5.260 5.480 5.160 5.190 2,500 -0.11(-2.08%)
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.