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 29, 2006 4.050 4.060 3.830 4.040 39,736 -0.04(-0.98%)
Dec 28, 2006 4.090 4.140 4.040 4.080 15,265 +0.04(+0.99%)
Dec 27, 2006 4.100 4.180 4.040 4.040 23,850 -0.02(-0.49%)
Dec 26, 2006 4.000 4.060 3.970 4.060 8,410 +0.02(+0.50%)
Dec 22, 2006 4.120 4.220 3.960 4.040 22,555 -0.12(-2.90%)
Dec 21, 2006 4.090 4.300 3.960 4.160 15,681 +0.12(+2.98%)
Dec 20, 2006 4.050 4.090 3.820 4.040 26,751 -0.05(-1.22%)
Dec 19, 2006 4.130 4.200 4.080 4.090 6,818 -0.02(-0.49%)
Dec 18, 2006 4.170 4.200 4.050 4.110 24,053 -0.10(-2.38%)
Dec 15, 2006 4.180 4.370 4.100 4.210 9,900 -0.09(-2.09%)
Dec 14, 2006 4.190 4.370 4.100 4.300 13,444 +0.08(+1.90%)
Dec 13, 2006 4.340 4.440 4.100 4.220 15,022 -0.15(-3.43%)
Dec 12, 2006 4.390 4.450 4.320 4.370 24,632 -0.06(-1.35%)
Dec 11, 2006 4.330 4.490 4.330 4.430 10,217 +0.08(+1.84%)
Dec 08, 2006 4.390 4.470 4.330 4.350 12,533 -0.05(-1.14%)
Dec 07, 2006 4.560 4.573 4.400 4.400 8,900 -0.05(-1.12%)
Dec 06, 2006 4.180 4.560 4.180 4.450 53,681 +0.28(+6.71%)
Dec 05, 2006 4.340 4.400 4.080 4.170 22,910 -0.20(-4.58%)
Dec 04, 2006 4.840 4.920 3.940 4.370 83,451 +0.17(+4.05%)
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.