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, 2002 5.190 5.190 5.050 5.099 12,300 -0.25(-4.69%)
Sep 27, 2002 5.250 5.500 5.200 5.350 2,300 +0.08(+1.52%)
Sep 26, 2002 5.130 5.300 5.130 5.270 40,200 +0.22(+4.36%)
Sep 25, 2002 5.400 5.400 4.400 5.050 90,100 -0.50(-9.01%)
Sep 24, 2002 5.553 5.900 5.400 5.550 3,400 -0.35(-5.93%)
Sep 23, 2002 5.800 5.900 5.800 5.900 300 +0.15(+2.61%)
Sep 20, 2002 5.650 5.750 5.650 5.750 6,400 -0.05(-0.86%)
Sep 19, 2002 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Sep 18, 2002 5.800 5.800 5.260 5.800 18,800 -0.19(-3.17%)
Sep 17, 2002 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Sep 16, 2002 5.800 5.990 5.800 5.990 900 +0.19(+3.28%)
Sep 13, 2002 5.839 5.839 5.660 5.800 6,500 +0.14(+2.47%)
Sep 12, 2002 5.662 5.850 5.660 5.660 2,700 -0.19(-3.25%)
Sep 11, 2002 5.860 5.900 5.641 5.850 2,700 -0.02(-0.34%)
Sep 10, 2002 5.900 5.900 5.840 5.870 2,300 +0.02(+0.34%)
Sep 09, 2002 5.860 5.860 5.650 5.850 1,000 -0.05(-0.83%)
Sep 06, 2002 5.900 5.900 5.500 5.899 1,830,000 +0.35(+6.29%)
Sep 05, 2002 5.760 5.890 5.550 5.550 3,800 -0.16(-2.80%)
Sep 04, 2002 5.750 5.989 5.340 5.710 101,300 -0.03(-0.52%)
Sep 03, 2002 5.700 5.740 5.500 5.740 1,800 -0.09(-1.54%)
Aug 30, 2002 5.850 5.881 5.650 5.830 45,000 +0.03(+0.52%)
Aug 29, 2002 5.800 5.920 5.660 5.800 11,800 +0.00(+0.02%)
Aug 28, 2002 5.801 5.990 5.550 5.799 990,000 -0.10(-1.70%)
Aug 27, 2002 5.899 5.899 5.899 5.899 500 +0.00(+0.00%)
Aug 26, 2002 5.999 6.000 5.830 5.899 1,190,000 -0.34(-5.46%)
Aug 23, 2002 5.901 6.240 5.901 6.240 600 +0.05(+0.81%)
Aug 22, 2002 6.250 6.359 5.750 6.190 102,800 +0.09(+1.48%)
Aug 21, 2002 5.960 6.240 5.900 6.100 1,430,000 +0.14(+2.35%)
Aug 20, 2002 5.890 5.980 5.880 5.960 1,170,000 +0.08(+1.36%)
Aug 16, 2002 5.800 5.880 5.790 5.880 2,200 +0.16(+2.80%)
Aug 15, 2002 5.710 5.720 5.500 5.720 4,100 -0.01(-0.17%)
Aug 14, 2002 5.790 5.790 5.500 5.730 4,300 +0.03(+0.53%)
Aug 13, 2002 5.500 5.700 5.500 5.700 1,300 -0.09(-1.55%)
Aug 12, 2002 5.580 5.790 5.580 5.790 300 +0.18(+3.23%)
Aug 07, 2002 5.750 5.900 5.609 5.609 11,600 -0.14(-2.45%)
Aug 06, 2002 5.790 5.790 5.360 5.750 21,500 +0.05(+0.88%)
Aug 05, 2002 5.880 5.880 5.610 5.700 2,100 +0.09(+1.60%)
Aug 02, 2002 5.650 5.860 5.610 5.610 7,700 -0.17(-2.94%)
Aug 01, 2002 5.760 5.900 5.650 5.780 18,000 -0.12(-2.03%)
Jul 31, 2002 5.900 6.000 5.761 5.900 15,600 +0.00(+0.00%)
Jul 30, 2002 6.000 6.150 5.750 5.900 9,600 -0.08(-1.34%)
Jul 29, 2002 5.900 5.990 5.620 5.980 67,300 +0.18(+3.10%)
Jul 26, 2002 5.860 5.990 5.500 5.800 21,300 -0.20(-3.33%)
Jul 25, 2002 6.000 6.150 5.900 6.000 3,700 -0.15(-2.44%)
Jul 24, 2002 5.713 6.150 5.550 6.150 8,200 +0.16(+2.67%)
Jul 23, 2002 5.820 6.010 5.710 5.990 21,200 -0.10(-1.64%)
Jul 22, 2002 5.840 6.115 5.710 6.090 12,100 -0.05(-0.81%)
Jul 19, 2002 6.000 6.140 5.950 6.140 1,900 -0.11(-1.76%)
Jul 17, 2002 6.150 6.350 6.000 6.250 43,800 +0.20(+3.32%)
Jul 12, 2002 6.110 6.110 5.800 6.049 7,300 +0.15(+2.53%)
Jul 11, 2002 5.740 6.000 5.300 5.900 16,600 -0.10(-1.67%)
Jul 10, 2002 6.150 6.150 5.810 6.000 6,500 -0.19(-3.07%)
Jul 09, 2002 5.770 6.190 5.770 6.190 6,100 +0.42(+7.28%)
Jul 08, 2002 5.900 5.900 5.770 5.770 3,900 -0.13(-2.20%)
Jul 05, 2002 5.260 5.990 5.260 5.900 2,100 +0.38(+6.86%)
Jul 04, 2002 5.600 5.600 5.210 5.521 12,800 +0.00(+0.00%)
Jul 03, 2002 5.600 5.600 5.210 5.521 12,800 -0.47(-7.81%)
Jul 02, 2002 5.810 6.050 5.200 5.989 13,100 -0.09(-1.50%)
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.