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, 2004 6.500 6.600 6.500 6.510 5,200 -0.09(-1.36%)
Dec 30, 2004 6.820 6.820 6.500 6.600 20,800 -0.14(-2.08%)
Dec 29, 2004 6.630 6.800 6.510 6.740 9,800 -0.01(-0.15%)
Dec 28, 2004 6.410 6.760 6.410 6.750 12,800 +0.14(+2.13%)
Dec 27, 2004 6.770 6.770 6.500 6.609 13,200 -0.04(-0.62%)
Dec 23, 2004 6.550 6.900 6.500 6.650 12,600 -0.10(-1.48%)
Dec 22, 2004 7.000 7.000 6.580 6.750 13,300 -0.25(-3.57%)
Dec 21, 2004 6.920 7.140 6.883 7.000 17,900 +0.01(+0.14%)
Dec 20, 2004 7.120 7.172 6.750 6.990 26,200 -0.11(-1.54%)
Dec 17, 2004 7.080 7.179 7.030 7.099 15,400 +0.11(+1.56%)
Dec 16, 2004 7.410 7.410 6.920 6.990 13,100 -0.06(-0.85%)
Dec 15, 2004 7.300 7.450 6.970 7.050 34,700 -0.19(-2.62%)
Dec 14, 2004 6.810 7.560 6.810 7.240 25,900 +0.47(+6.94%)
Dec 13, 2004 7.100 7.100 6.770 6.770 14,000 +0.18(+2.73%)
Dec 10, 2004 6.750 6.931 6.540 6.590 12,700 -0.16(-2.37%)
Dec 09, 2004 7.000 7.000 6.660 6.750 22,400 +0.14(+2.12%)
Dec 08, 2004 7.100 7.100 6.311 6.610 21,700 -0.19(-2.79%)
Dec 07, 2004 6.500 7.050 6.381 6.800 41,600 +0.39(+6.08%)
Dec 06, 2004 5.990 6.490 5.990 6.410 16,500 +0.16(+2.56%)
Dec 03, 2004 6.280 6.359 6.250 6.250 15,100 -0.02(-0.32%)
Dec 02, 2004 6.500 6.590 6.250 6.270 39,300 -0.29(-4.42%)
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.