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 (%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Mar 28, 2018 10.05 10.05 10.00 10.05 1,842 +0.35(+3.61%)
Mar 27, 2018 9.650 10.05 9.650 9.700 496 -0.25(-2.51%)
Mar 26, 2018 9.750 9.950 9.550 9.950 8,375 -0.05(-0.50%)
Mar 23, 2018 10.10 10.15 10.00 10.00 4,670 -0.15(-1.48%)
Mar 22, 2018 10.25 10.25 10.10 10.15 2,833 -0.05(-0.49%)
Mar 21, 2018 10.24 10.30 10.20 10.20 1,317 -0.05(-0.49%)
Mar 20, 2018 10.25 10.35 10.25 10.25 4,824 -0.15(-1.44%)
Mar 19, 2018 10.05 10.40 10.04 10.40 9,701 +0.05(+0.48%)
Mar 16, 2018 9.900 10.35 9.900 10.35 15,784 +0.30(+2.99%)
Mar 15, 2018 9.950 10.05 9.950 10.05 4,617 +0.05(+0.50%)
Mar 14, 2018 10.10 10.10 9.908 10.00 968 +0.00(+0.00%)
Mar 13, 2018 10.15 10.15 10.00 10.00 3,013 -0.05(-0.50%)
Mar 12, 2018 10.00 10.20 9.950 10.05 10,774 +0.05(+0.50%)
Mar 09, 2018 9.940 10.00 9.933 10.00 5,094 +0.05(+0.50%)
Mar 08, 2018 10.15 10.15 9.950 9.950 5,786 -0.05(-0.50%)
Mar 07, 2018 10.15 10.15 10.00 10.00 13,359 -0.20(-1.96%)
Mar 06, 2018 10.00 10.50 10.00 10.20 36,995 +0.35(+3.55%)
Mar 05, 2018 9.800 10.00 9.750 9.850 8,927 +0.05(+0.51%)
Mar 02, 2018 9.850 9.900 9.700 9.800 4,729 -0.05(-0.51%)
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.