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 (%)
Sep 29, 2006 3.640 3.790 3.500 3.700 17,208 +0.00(+0.00%)
Sep 28, 2006 3.710 3.780 3.650 3.700 28,600 -0.04(-1.07%)
Sep 27, 2006 3.800 3.860 3.740 3.740 16,597 -0.19(-4.83%)
Sep 26, 2006 3.900 3.950 3.850 3.930 14,400 +0.06(+1.55%)
Sep 25, 2006 4.180 4.180 3.700 3.870 44,957 -0.35(-8.29%)
Sep 22, 2006 3.750 4.220 3.640 4.220 30,816 +0.38(+9.90%)
Sep 21, 2006 3.900 3.900 3.700 3.840 6,025 -0.05(-1.28%)
Sep 20, 2006 3.900 3.900 3.810 3.890 4,810 -0.01(-0.26%)
Sep 19, 2006 3.908 3.908 3.860 3.900 1,200 -0.02(-0.51%)
Sep 18, 2006 4.000 4.000 3.860 3.920 5,286 -0.06(-1.51%)
Sep 15, 2006 3.950 3.980 3.810 3.980 18,475 +0.18(+4.74%)
Sep 14, 2006 3.850 3.940 3.510 3.800 29,481 +0.04(+1.06%)
Sep 13, 2006 3.900 3.900 3.760 3.760 7,320 -0.10(-2.58%)
Sep 12, 2006 3.950 3.960 3.808 3.860 17,658 -0.10(-2.53%)
Sep 11, 2006 4.020 4.020 3.960 3.960 5,667 -0.01(-0.25%)
Sep 08, 2006 4.220 4.220 3.960 3.970 27,592 -0.23(-5.48%)
Sep 07, 2006 4.080 4.290 4.040 4.200 24,400 +0.15(+3.70%)
Sep 06, 2006 4.140 4.190 4.000 4.050 15,327 -0.09(-2.17%)
Sep 05, 2006 4.000 4.280 4.000 4.140 31,401 +0.14(+3.50%)
Sep 01, 2006 4.190 4.290 4.000 4.000 24,398 -0.10(-2.44%)
Aug 31, 2006 4.040 4.280 4.020 4.100 7,750 +0.06(+1.49%)
Aug 30, 2006 4.350 4.350 3.940 4.040 17,897 -0.07(-1.71%)
Aug 29, 2006 3.960 4.110 3.900 4.110 20,565 +0.15(+3.79%)
Aug 28, 2006 4.000 4.050 3.810 3.960 31,957 -0.08(-1.98%)
Aug 25, 2006 4.150 4.150 4.030 4.040 14,730 -0.03(-0.74%)
Aug 24, 2006 4.250 4.280 4.030 4.070 22,678 -0.19(-4.46%)
Aug 23, 2006 4.270 4.286 4.250 4.260 3,475 -0.01(-0.23%)
Aug 22, 2006 4.350 4.400 4.250 4.270 40,947 -0.04(-0.93%)
Aug 21, 2006 4.310 4.530 4.290 4.310 49,384 +0.01(+0.23%)
Aug 18, 2006 4.330 4.380 4.300 4.300 25,752 -0.10(-2.27%)
Aug 17, 2006 4.430 4.470 4.370 4.400 24,348 -0.08(-1.79%)
Aug 16, 2006 4.530 4.630 4.310 4.480 34,759 -0.09(-1.97%)
Aug 15, 2006 4.660 4.690 4.420 4.570 11,157 +0.01(+0.22%)
Aug 14, 2006 4.480 4.700 4.430 4.560 18,658 -0.11(-2.35%)
Aug 11, 2006 4.430 4.820 4.430 4.670 15,891 +0.28(+6.38%)
Aug 10, 2006 4.620 4.960 4.390 4.390 28,943 -0.34(-7.19%)
Aug 09, 2006 4.600 5.071 4.600 4.730 49,910 +0.16(+3.50%)
Aug 08, 2006 4.600 4.680 4.500 4.570 35,782 +0.02(+0.44%)
Aug 07, 2006 4.590 4.780 4.500 4.550 10,990 -0.05(-1.09%)
Aug 04, 2006 4.660 4.980 4.500 4.600 26,437 -0.15(-3.16%)
Aug 03, 2006 4.620 4.920 4.530 4.750 22,932 +0.08(+1.71%)
Aug 02, 2006 4.620 4.990 4.620 4.670 16,973 +0.13(+2.86%)
Aug 01, 2006 4.780 4.800 4.360 4.540 18,348 -0.13(-2.78%)
Jul 31, 2006 4.590 4.990 4.500 4.670 17,836 -0.01(-0.21%)
Jul 28, 2006 4.630 4.910 4.600 4.680 18,672 -0.17(-3.51%)
Jul 27, 2006 5.230 5.230 4.600 4.850 14,275 +0.10(+2.11%)
Jul 26, 2006 4.860 5.100 4.630 4.750 19,302 +0.10(+2.15%)
Jul 25, 2006 4.670 5.040 4.570 4.650 18,396 -0.07(-1.48%)
Jul 24, 2006 5.190 5.240 4.450 4.720 48,114 -0.13(-2.68%)
Jul 21, 2006 5.000 5.126 4.650 4.850 16,849 -0.16(-3.19%)
Jul 20, 2006 5.060 5.290 4.790 5.010 16,935 -0.05(-0.99%)
Jul 19, 2006 4.510 5.420 4.510 5.060 13,133 +0.28(+5.86%)
Jul 18, 2006 4.900 5.060 4.780 4.780 7,078 -0.19(-3.82%)
Jul 17, 2006 5.000 5.230 4.900 4.970 14,600 +0.06(+1.22%)
Jul 14, 2006 5.210 5.360 4.880 4.910 19,500 -0.26(-5.03%)
Jul 13, 2006 5.300 5.460 5.170 5.170 17,232 -0.06(-1.15%)
Jul 12, 2006 5.400 5.420 5.170 5.230 7,550 -0.15(-2.79%)
Jul 11, 2006 5.260 5.580 5.070 5.380 14,528 +0.06(+1.13%)
Jul 10, 2006 5.100 5.450 5.100 5.320 7,451 -0.07(-1.30%)
Jul 07, 2006 5.340 5.490 5.300 5.390 6,160 -0.11(-2.00%)
Jul 06, 2006 5.240 5.500 5.200 5.500 218,000 +0.25(+4.76%)
Jul 05, 2006 5.400 5.400 5.070 5.250 4,750 -0.10(-1.87%)
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.