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 (%)
May 30, 2003 4.000 4.290 3.920 4.050 23,400 +0.21(+5.47%)
May 29, 2003 3.900 3.900 3.750 3.840 29,900 +0.04(+1.05%)
May 28, 2003 3.920 4.100 3.800 3.800 32,900 -0.25(-6.17%)
May 27, 2003 3.990 4.050 3.630 4.050 50,300 +0.06(+1.50%)
May 23, 2003 3.930 3.990 3.840 3.990 15,200 -0.15(-3.62%)
May 22, 2003 4.050 4.200 3.800 4.140 42,700 +0.04(+0.98%)
May 21, 2003 4.100 4.100 4.000 4.100 17,400 +0.00(+0.00%)
May 20, 2003 3.750 4.150 3.750 4.100 88,900 +0.35(+9.33%)
May 19, 2003 3.770 3.940 3.650 3.750 132,700 +0.00(+0.00%)
May 16, 2003 3.950 3.950 3.510 3.750 173,100 -0.04(-1.06%)
May 15, 2003 3.130 3.880 3.100 3.790 1,210,600 +0.71(+23.05%)
May 14, 2003 2.950 3.120 2.950 3.080 206,600 +0.08(+2.67%)
May 13, 2003 3.020 3.030 2.890 3.000 55,200 -0.08(-2.44%)
May 12, 2003 3.120 3.120 2.990 3.075 25,500 -0.04(-1.44%)
May 09, 2003 3.030 3.350 3.030 3.120 8,100 +0.06(+1.96%)
May 08, 2003 3.100 3.100 3.020 3.060 14,400 -0.06(-1.92%)
May 07, 2003 3.250 3.250 3.070 3.120 21,000 +0.00(+0.00%)
May 06, 2003 3.100 3.150 3.100 3.120 11,300 -0.01(-0.32%)
May 05, 2003 3.260 3.260 3.130 3.130 17,200 -0.13(-3.99%)
May 02, 2003 3.510 3.530 3.250 3.260 37,800 -0.29(-8.17%)
May 01, 2003 3.270 3.550 3.270 3.550 2,700 +0.29(+8.90%)
Apr 30, 2003 3.340 3.370 3.250 3.260 11,500 -0.13(-3.83%)
Apr 29, 2003 3.510 3.570 3.150 3.390 26,800 -0.11(-3.14%)
Apr 28, 2003 3.190 3.570 3.170 3.500 41,500 +0.39(+12.54%)
Apr 25, 2003 3.000 3.150 3.000 3.110 10,400 +0.08(+2.64%)
Apr 24, 2003 2.910 3.120 2.870 3.030 20,900 +0.13(+4.48%)
Apr 23, 2003 3.000 3.100 2.900 2.900 4,300 -0.09(-3.01%)
Apr 22, 2003 2.710 3.020 2.700 2.990 40,600 -0.19(-5.97%)
Apr 21, 2003 3.100 3.180 3.030 3.180 9,800 +0.04(+1.27%)
Apr 17, 2003 2.800 3.180 2.800 3.140 20,300 -0.09(-2.79%)
Apr 16, 2003 3.200 3.270 3.100 3.230 30,900 -0.02(-0.62%)
Apr 15, 2003 3.100 3.250 2.900 3.250 39,600 +0.52(+19.05%)
Apr 14, 2003 2.760 2.760 2.580 2.730 3,700 -0.03(-1.09%)
Apr 11, 2003 2.820 2.820 2.750 2.760 3,900 -0.04(-1.43%)
Apr 10, 2003 2.800 2.810 2.770 2.800 900 +0.01(+0.36%)
Apr 09, 2003 2.900 2.900 2.780 2.790 6,500 -0.15(-5.10%)
Apr 08, 2003 2.870 3.020 2.870 2.940 11,100 +0.01(+0.34%)
Apr 07, 2003 2.900 2.930 2.850 2.930 7,200 -0.15(-4.87%)
Apr 04, 2003 3.050 3.080 2.870 3.080 26,900 +0.00(+0.00%)
Apr 03, 2003 3.350 3.390 3.040 3.080 30,000 -0.22(-6.64%)
Apr 02, 2003 2.800 3.330 2.650 3.299 283,100 +0.95(+40.38%)
Apr 01, 2003 2.530 2.590 2.350 2.350 237,100 -0.25(-9.62%)
Mar 31, 2003 2.540 2.600 2.540 2.600 2,500 +0.11(+4.42%)
Mar 28, 2003 2.490 2.549 2.490 2.490 38,900 -0.01(-0.40%)
Mar 27, 2003 2.570 2.750 2.490 2.500 110,000 -0.01(-0.40%)
Mar 26, 2003 2.540 2.600 2.490 2.510 3,900 -0.06(-2.33%)
Mar 25, 2003 2.740 2.740 2.540 2.570 14,900 -0.17(-6.20%)
Mar 24, 2003 2.540 2.740 2.540 2.740 27,500 +0.21(+8.30%)
Mar 21, 2003 2.600 2.600 2.330 2.530 8,300 +0.15(+6.30%)
Mar 20, 2003 2.550 2.550 2.250 2.380 171,550 -0.17(-6.67%)
Mar 19, 2003 2.600 2.600 2.550 2.550 17,900 -0.08(-3.04%)
Mar 18, 2003 2.740 2.740 2.470 2.630 72,700 -0.12(-4.36%)
Mar 17, 2003 2.710 2.761 2.710 2.750 37,900 -0.08(-2.83%)
Mar 14, 2003 2.870 2.870 2.700 2.830 29,500 -0.04(-1.39%)
Mar 13, 2003 2.820 3.030 2.800 2.870 8,700 -0.27(-8.60%)
Mar 12, 2003 3.050 3.200 2.590 3.140 12,000 +0.03(+0.96%)
Mar 11, 2003 3.010 3.110 2.920 3.110 2,100 -0.04(-1.27%)
Mar 10, 2003 3.220 3.280 3.100 3.150 10,500 -0.05(-1.56%)
Mar 07, 2003 3.090 3.200 2.940 3.200 13,800 -0.01(-0.34%)
Mar 06, 2003 3.090 3.440 3.090 3.211 16,200 +0.15(+4.93%)
Mar 05, 2003 2.930 3.070 2.930 3.060 7,200 +0.16(+5.52%)
Mar 04, 2003 2.700 2.970 2.660 2.900 37,800 +0.13(+4.69%)
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.