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, 2006 6.440 6.490 6.070 6.260 402,941 -0.44(-6.57%)
Jan 30, 2006 4.590 7.570 4.580 6.700 2,386,515 +2.14(+46.93%)
Jan 27, 2006 4.450 4.590 4.390 4.560 29,800 +0.15(+3.31%)
Jan 26, 2006 4.240 4.414 4.240 4.414 27,026 +0.16(+3.86%)
Jan 25, 2006 4.260 4.298 4.240 4.250 7,581 -0.10(-2.30%)
Jan 24, 2006 4.320 4.400 4.320 4.350 4,600 -0.02(-0.46%)
Jan 23, 2006 4.340 4.440 4.210 4.370 9,057 -0.07(-1.58%)
Jan 20, 2006 4.440 4.530 4.350 4.440 11,835 -0.07(-1.55%)
Jan 19, 2006 4.400 4.530 4.400 4.510 15,600 +0.15(+3.44%)
Jan 18, 2006 4.280 4.460 4.280 4.360 9,528 -0.01(-0.23%)
Jan 17, 2006 4.450 4.450 4.260 4.370 9,050 +0.02(+0.46%)
Jan 13, 2006 4.440 4.510 4.350 4.350 14,225 -0.07(-1.58%)
Jan 12, 2006 4.530 4.530 4.390 4.420 2,300 -0.07(-1.55%)
Jan 11, 2006 4.080 4.489 4.080 4.489 32,297 +0.39(+9.50%)
Jan 10, 2006 4.180 4.190 4.071 4.100 30,827 +0.00(+0.00%)
Jan 09, 2006 4.150 4.540 4.100 4.100 47,167 -0.11(-2.61%)
Jan 06, 2006 4.460 4.550 4.200 4.210 16,718 -0.04(-0.94%)
Jan 05, 2006 4.280 4.680 4.250 4.250 31,340 -0.03(-0.70%)
Jan 04, 2006 4.350 4.350 4.150 4.280 10,300 -0.03(-0.70%)
Jan 03, 2006 4.390 4.520 4.300 4.310 7,692 -0.03(-0.69%)
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%)
Dec 01, 2005 4.870 4.970 4.860 4.860 13,950 -0.13(-2.61%)
Nov 30, 2005 4.970 5.091 4.770 4.990 5,558 +0.26(+5.50%)
Nov 29, 2005 4.930 5.100 4.730 4.730 20,505 -0.25(-5.02%)
Nov 28, 2005 4.880 5.140 4.880 4.980 55,709 +0.07(+1.43%)
Nov 25, 2005 4.900 4.920 4.900 4.910 5,000 +0.03(+0.63%)
Nov 23, 2005 4.800 4.900 4.800 4.880 17,065 +0.01(+0.20%)
Nov 22, 2005 4.830 4.910 4.800 4.870 14,125 +0.05(+1.04%)
Nov 21, 2005 4.760 4.830 4.760 4.820 20,542 -0.04(-0.82%)
Nov 18, 2005 4.800 4.860 4.760 4.860 7,700 +0.07(+1.46%)
Nov 17, 2005 4.800 4.869 4.691 4.790 11,215 -0.01(-0.21%)
Nov 16, 2005 4.790 4.870 4.690 4.800 23,409 -0.07(-1.44%)
Nov 15, 2005 4.880 4.900 4.734 4.870 20,890 +0.03(+0.62%)
Nov 14, 2005 4.950 4.950 4.700 4.840 66,317 +0.22(+4.76%)
Nov 11, 2005 4.700 4.740 4.520 4.620 43,536 -0.07(-1.49%)
Nov 10, 2005 4.700 4.750 4.600 4.690 34,050 +0.05(+1.08%)
Nov 09, 2005 4.690 4.792 4.640 4.640 13,208 -0.15(-3.13%)
Nov 08, 2005 5.000 5.000 4.600 4.790 76,543 -0.11(-2.24%)
Nov 07, 2005 6.270 6.440 4.510 4.900 226,122 -1.37(-21.84%)
Nov 04, 2005 6.250 6.270 6.190 6.269 5,922 +0.04(+0.63%)
Nov 03, 2005 6.330 6.462 6.180 6.230 14,881 +0.18(+2.98%)
Nov 02, 2005 5.980 6.050 5.950 6.050 10,275 +0.04(+0.67%)
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.