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 (%)
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%)
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.