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 (%)
Nov 28, 2014 11.38 11.39 10.77 10.78 24,120 -0.37(-3.32%)
Nov 26, 2014 10.55 11.15 11.15 11.15 53,200 +0.84(+8.15%)
Nov 25, 2014 10.24 10.63 10.16 10.31 11,408 +0.07(+0.68%)
Nov 24, 2014 10.55 10.70 10.15 10.24 35,596 -0.36(-3.40%)
Nov 21, 2014 10.99 11.00 10.56 10.60 25,633 -0.03(-0.28%)
Nov 20, 2014 11.10 11.43 10.57 10.63 56,772 -0.50(-4.49%)
Nov 19, 2014 11.91 11.91 11.04 11.13 21,016 -0.31(-2.71%)
Nov 18, 2014 11.33 12.14 11.30 11.44 31,331 -0.34(-2.89%)
Nov 17, 2014 11.13 11.90 10.79 11.78 103,416 +0.12(+1.03%)
Nov 14, 2014 11.75 12.44 11.42 11.66 39,805 -0.17(-1.44%)
Nov 13, 2014 12.05 12.49 11.71 11.83 48,329 -0.17(-1.42%)
Nov 12, 2014 12.51 12.99 11.71 12.00 37,051 -0.26(-2.12%)
Nov 11, 2014 11.22 12.26 11.10 12.26 124,879 +0.71(+6.15%)
Nov 10, 2014 11.69 11.70 11.02 11.55 106,399 -0.25(-2.12%)
Nov 07, 2014 11.98 13.75 11.00 11.80 88,040 -2.44(-17.13%)
Nov 06, 2014 14.68 14.68 13.29 14.24 46,944 +0.12(+0.85%)
Nov 05, 2014 14.42 14.89 13.77 14.12 64,080 -0.02(-0.14%)
Nov 04, 2014 14.00 14.14 13.64 14.14 30,638 +0.31(+2.24%)
Nov 03, 2014 13.44 14.23 13.44 13.83 56,960 +0.47(+3.52%)
Oct 31, 2014 13.46 13.51 12.80 13.36 36,506 +0.08(+0.60%)
Oct 30, 2014 13.88 13.88 12.11 13.28 91,263 -0.57(-4.12%)
Oct 29, 2014 14.90 14.90 13.56 13.85 73,578 -1.03(-6.92%)
Oct 28, 2014 13.80 14.90 13.58 14.88 188,223 +1.30(+9.57%)
Oct 27, 2014 13.00 13.00 13.00 13.58 139,456 +0.58(+4.46%)
Oct 24, 2014 11.91 13.02 11.80 13.00 48,178 +1.02(+8.51%)
Oct 23, 2014 11.53 12.18 11.26 11.98 43,491 +0.72(+6.39%)
Oct 22, 2014 10.11 11.26 10.11 11.26 22,587 +1.07(+10.50%)
Oct 21, 2014 9.790 10.19 9.620 10.19 15,549 +0.42(+4.30%)
Oct 20, 2014 9.500 9.920 9.500 9.770 28,292 +0.05(+0.51%)
Oct 17, 2014 9.310 10.27 9.310 9.720 37,933 +0.43(+4.63%)
Oct 16, 2014 8.980 9.480 8.890 9.290 18,432 +0.30(+3.34%)
Oct 15, 2014 9.330 9.360 8.910 8.990 22,121 -0.35(-3.75%)
Oct 14, 2014 9.800 9.810 9.230 9.340 24,868 -0.45(-4.60%)
Oct 13, 2014 10.01 10.01 9.651 9.790 23,349 -0.33(-3.26%)
Oct 10, 2014 9.860 10.26 9.810 10.12 12,021 +0.25(+2.53%)
Oct 09, 2014 10.23 10.29 9.820 9.870 21,527 -0.37(-3.61%)
Oct 08, 2014 10.28 10.35 10.06 10.24 20,503 +0.07(+0.69%)
Oct 07, 2014 10.14 10.44 10.06 10.17 12,112 -0.09(-0.88%)
Oct 06, 2014 10.40 10.58 10.05 10.26 33,133 -0.25(-2.38%)
Oct 03, 2014 11.01 11.47 10.50 10.51 30,426 -0.46(-4.19%)
Oct 02, 2014 10.72 11.13 10.06 10.97 41,164 +0.23(+2.14%)
Oct 01, 2014 10.77 11.77 10.56 10.74 67,102 -1.28(-10.65%)
Sep 30, 2014 12.15 13.49 11.67 12.02 131,355 -0.14(-1.15%)
Sep 29, 2014 11.67 12.45 11.55 12.16 137,308 +0.61(+5.28%)
Sep 26, 2014 10.49 11.85 10.38 11.55 77,662 +1.29(+12.57%)
Sep 25, 2014 10.93 11.10 10.20 10.26 76,543 -1.08(-9.52%)
Sep 24, 2014 11.25 11.75 11.08 11.34 52,458 -0.31(-2.66%)
Sep 23, 2014 11.78 12.19 10.57 11.65 362,400 -0.34(-2.84%)
Sep 22, 2014 11.75 12.00 11.19 11.99 307,879 +0.63(+5.55%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
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.