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 (%)
Jul 31, 2008 3.320 3.760 3.320 3.500 3,306 -0.13(-3.58%)
Jul 30, 2008 3.460 3.770 3.460 3.630 13,899 +0.50(+15.97%)
Jul 29, 2008 3.130 3.190 3.100 3.130 1,510 -0.26(-7.67%)
Jul 28, 2008 3.430 3.470 3.170 3.390 990 -0.01(-0.29%)
Jul 25, 2008 3.380 3.400 3.380 3.400 1,100 +0.02(+0.59%)
Jul 24, 2008 3.340 3.380 3.120 3.380 1,400 +0.28(+9.03%)
Jul 23, 2008 3.300 3.300 3.010 3.100 1,700 -0.18(-5.49%)
Jul 22, 2008 3.220 3.280 3.020 3.280 2,100 +0.05(+1.55%)
Jul 21, 2008 3.180 3.260 3.090 3.230 3,300 +0.03(+0.94%)
Jul 18, 2008 3.040 3.200 3.000 3.200 7,508 +0.16(+5.26%)
Jul 17, 2008 2.630 3.167 2.530 3.040 73,551 +0.44(+16.92%)
Jul 16, 2008 2.710 2.770 2.600 2.600 11,010 -0.18(-6.47%)
Jul 15, 2008 2.710 2.780 2.520 2.780 17,275 -0.05(-1.77%)
Jul 14, 2008 2.970 2.970 2.730 2.830 7,189 -0.06(-2.08%)
Jul 11, 2008 2.900 2.900 2.850 2.890 1,400 -0.04(-1.37%)
Jul 10, 2008 2.940 2.950 2.920 2.930 5,766 -0.01(-0.34%)
Jul 09, 2008 2.910 2.940 2.910 2.940 500 -0.02(-0.54%)
Jul 08, 2008 2.980 2.980 2.900 2.956 4,042 -0.02(-0.81%)
Jul 07, 2008 3.070 3.080 2.960 2.980 4,300 -0.02(-0.67%)
Jul 04, 2008 2.900 3.000 2.900 3.000 6,200 +0.00(+0.00%)
Jul 03, 2008 2.900 3.000 2.900 3.000 6,200 +0.03(+1.01%)
Jul 02, 2008 3.030 3.030 2.840 2.970 12,000 -0.10(-3.26%)
Jul 01, 2008 3.130 3.130 3.050 3.070 8,135 -0.08(-2.54%)
Jun 30, 2008 3.180 3.180 3.120 3.150 14,240 -0.04(-1.25%)
Jun 27, 2008 3.170 3.270 3.090 3.190 36,500 -0.06(-1.85%)
Jun 26, 2008 3.280 3.280 3.100 3.250 11,533 -0.10(-2.99%)
Jun 25, 2008 3.280 3.350 3.260 3.350 44,520 -0.02(-0.59%)
Jun 24, 2008 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Jun 23, 2008 3.300 3.370 3.300 3.370 17,854 +0.02(+0.60%)
Jun 20, 2008 3.300 3.370 3.300 3.350 5,200 +0.02(+0.56%)
Jun 19, 2008 3.350 3.350 3.320 3.331 4,680 +0.07(+2.19%)
Jun 18, 2008 3.490 3.490 3.260 3.260 21,050 -0.19(-5.51%)
Jun 17, 2008 3.480 3.490 3.450 3.450 1,200 -0.03(-0.86%)
Jun 16, 2008 3.480 3.480 3.450 3.480 2,900 +0.03(+0.87%)
Jun 13, 2008 3.410 3.470 3.330 3.450 1,700 -0.09(-2.54%)
Jun 12, 2008 3.640 3.680 3.430 3.540 2,100 -0.05(-1.39%)
Jun 11, 2008 3.510 3.630 3.470 3.590 9,572 +0.08(+2.28%)
Jun 10, 2008 3.500 3.510 3.500 3.510 6,100 -0.02(-0.57%)
Jun 09, 2008 3.620 3.620 3.510 3.530 27,650 -0.18(-4.85%)
Jun 06, 2008 3.610 3.710 3.610 3.710 500 +0.11(+3.06%)
Jun 05, 2008 3.680 3.700 3.590 3.600 18,600 -0.04(-1.21%)
Jun 04, 2008 3.660 3.690 3.644 3.644 3,900 -0.05(-1.25%)
Jun 03, 2008 3.550 3.700 3.500 3.690 21,468 +0.06(+1.65%)
Jun 02, 2008 3.620 3.690 3.620 3.630 5,500 +0.03(+0.83%)
May 30, 2008 3.610 3.710 3.600 3.600 8,700 +0.00(+0.00%)
May 29, 2008 3.750 3.750 3.570 3.600 10,600 -0.11(-2.96%)
May 28, 2008 3.630 3.710 3.620 3.710 6,300 -0.02(-0.54%)
May 27, 2008 3.670 3.740 3.620 3.730 7,100 +0.08(+2.19%)
May 26, 2008 3.620 3.660 3.600 3.650 4,178 +0.00(+0.00%)
May 23, 2008 3.620 3.660 3.600 3.650 4,178 +0.02(+0.55%)
May 22, 2008 3.800 3.800 3.620 3.630 3,100 +0.01(+0.28%)
May 21, 2008 3.570 3.850 3.570 3.620 4,400 -0.13(-3.47%)
May 20, 2008 3.700 3.810 3.636 3.750 6,400 +0.01(+0.27%)
May 19, 2008 3.760 3.760 3.530 3.740 28,038 +0.03(+0.81%)
May 16, 2008 3.750 3.850 3.710 3.710 9,425 -0.02(-0.54%)
May 15, 2008 3.782 3.830 3.730 3.730 5,550 +0.00(+0.00%)
May 14, 2008 3.880 3.880 3.690 3.730 2,761 -0.06(-1.58%)
May 13, 2008 4.080 4.410 3.790 3.790 45,554 -0.10(-2.57%)
May 12, 2008 3.960 3.960 3.860 3.890 7,800 -0.11(-2.75%)
May 09, 2008 3.800 4.000 3.800 4.000 3,170 +0.06(+1.52%)
May 08, 2008 3.950 3.950 3.920 3.940 2,932 +0.02(+0.51%)
May 07, 2008 3.800 3.930 3.690 3.920 11,700 -0.04(-1.01%)
May 06, 2008 3.810 3.980 3.810 3.960 7,800 +0.15(+3.94%)
May 05, 2008 3.950 3.960 3.810 3.810 1,700 -0.19(-4.75%)
May 02, 2008 3.900 4.000 3.870 4.000 4,700 +0.05(+1.26%)
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.