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 30, 2005 4.250 4.390 4.250 4.340 47,770 +0.05(+1.17%)
Dec 29, 2005 4.400 4.400 4.280 4.290 50,080 -0.12(-2.72%)
Dec 28, 2005 4.440 4.500 4.410 4.410 79,700 -0.10(-2.22%)
Dec 27, 2005 4.690 4.690 4.450 4.510 110,700 -0.07(-1.53%)
Dec 23, 2005 4.530 4.590 4.440 4.580 36,148 +0.05(+1.10%)
Dec 22, 2005 4.500 4.530 4.400 4.530 43,075 +0.00(+0.00%)
Dec 21, 2005 4.680 4.680 4.520 4.530 56,905 -0.16(-3.41%)
Dec 20, 2005 4.880 4.910 4.660 4.690 19,330 -0.09(-1.88%)
Dec 19, 2005 4.760 5.030 4.750 4.780 27,700 +0.02(+0.42%)
Dec 16, 2005 4.900 4.900 4.750 4.760 16,772 -0.04(-0.83%)
Dec 15, 2005 4.900 4.900 4.800 4.800 13,750 -0.10(-2.04%)
Dec 14, 2005 4.990 5.020 4.820 4.900 12,700 -0.13(-2.58%)
Dec 13, 2005 4.800 5.100 4.800 5.030 22,389 +0.18(+3.71%)
Dec 12, 2005 4.883 4.960 4.650 4.850 47,700 +0.11(+2.32%)
Dec 09, 2005 5.000 5.000 4.690 4.740 27,632 -0.25(-5.01%)
Dec 08, 2005 4.820 4.990 4.810 4.990 9,770 +0.17(+3.53%)
Dec 07, 2005 4.770 5.042 4.770 4.820 8,250 -0.03(-0.62%)
Dec 06, 2005 4.910 4.910 4.710 4.850 35,976 -0.06(-1.22%)
Dec 05, 2005 4.960 5.110 4.910 4.910 8,049 +0.07(+1.45%)
Dec 02, 2005 4.800 5.200 4.800 4.840 36,600 -0.02(-0.41%)
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.