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 (%)
Jan 31, 2005 6.100 6.360 6.100 6.360 9,889 +0.16(+2.58%)
Jan 28, 2005 6.040 6.200 6.040 6.200 14,390 +0.00(+0.00%)
Jan 27, 2005 6.180 6.210 6.000 6.200 18,688 +0.10(+1.64%)
Jan 26, 2005 6.020 6.320 5.930 6.100 17,910 +0.11(+1.84%)
Jan 25, 2005 5.910 6.038 5.900 5.990 5,100 +0.00(+0.02%)
Jan 24, 2005 6.020 6.060 5.900 5.989 7,662 -0.11(-1.82%)
Jan 21, 2005 5.901 6.160 5.901 6.100 7,100 -0.13(-2.09%)
Jan 20, 2005 6.000 6.250 5.960 6.230 19,609 +0.23(+3.83%)
Jan 19, 2005 5.880 6.060 5.880 6.000 16,300 +0.10(+1.69%)
Jan 18, 2005 6.000 6.340 5.890 5.900 15,687 -0.11(-1.83%)
Jan 14, 2005 6.050 6.050 6.000 6.010 12,115 -0.17(-2.75%)
Jan 13, 2005 5.800 6.330 5.800 6.180 9,365 +0.34(+5.82%)
Jan 12, 2005 5.850 5.947 5.750 5.840 41,130 +0.13(+2.28%)
Jan 11, 2005 5.990 5.990 5.710 5.710 31,270 -0.11(-1.89%)
Jan 10, 2005 5.810 6.009 5.770 5.820 21,603 +0.01(+0.17%)
Jan 07, 2005 6.340 6.340 5.650 5.810 58,588 -0.28(-4.60%)
Jan 06, 2005 6.040 6.140 6.020 6.090 18,025 +0.06(+1.00%)
Jan 05, 2005 6.280 6.450 6.000 6.030 62,271 -0.27(-4.29%)
Jan 04, 2005 6.510 6.601 6.300 6.300 17,784 -0.20(-3.08%)
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.