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 (%)
Apr 29, 2016 5.908 6.030 5.908 5.939 509 +0.05(+0.84%)
Apr 28, 2016 5.858 5.890 5.820 5.890 2,268 -0.03(-0.51%)
Apr 27, 2016 5.800 5.963 5.800 5.920 2,053 -0.10(-1.66%)
Apr 26, 2016 5.860 6.165 5.860 6.020 8,394 +0.36(+6.33%)
Apr 25, 2016 5.840 6.000 5.662 5.662 2,450 -0.21(-3.52%)
Apr 22, 2016 5.940 6.010 5.850 5.869 2,324 -0.06(-1.04%)
Apr 21, 2016 5.890 5.930 5.890 5.930 700 +0.07(+1.19%)
Apr 20, 2016 5.750 5.861 5.750 5.860 2,637 +0.16(+2.81%)
Apr 19, 2016 5.990 6.090 5.650 5.700 4,549 -0.42(-6.86%)
Apr 18, 2016 5.850 6.127 5.850 6.120 2,873 +0.26(+4.44%)
Apr 15, 2016 5.890 6.210 5.800 5.860 36,550 -0.01(-0.17%)
Apr 14, 2016 5.760 5.870 5.702 5.870 1,588 +0.04(+0.69%)
Apr 13, 2016 5.970 5.970 5.680 5.830 4,667 -0.13(-2.26%)
Apr 12, 2016 5.790 6.000 5.790 5.965 6,343 +0.27(+4.83%)
Apr 11, 2016 6.010 6.010 5.680 5.690 9,747 -0.44(-7.18%)
Apr 08, 2016 6.120 6.130 6.060 6.130 786 +0.08(+1.32%)
Apr 07, 2016 6.064 6.065 6.050 6.050 4,463 -0.01(-0.09%)
Apr 06, 2016 6.050 6.220 6.050 6.055 9,892 -0.13(-2.18%)
Apr 05, 2016 6.150 6.190 6.050 6.190 3,459 -0.01(-0.16%)
Apr 04, 2016 6.065 6.200 6.060 6.200 3,276 +0.03(+0.49%)
Apr 01, 2016 6.250 6.250 6.170 6.170 847 +0.09(+1.48%)
Mar 31, 2016 6.320 6.330 6.070 6.080 2,610 -0.04(-0.65%)
Mar 30, 2016 6.160 6.160 6.070 6.120 5,412 +0.00(+0.00%)
Mar 29, 2016 6.430 6.500 6.120 6.120 21,131 -0.36(-5.56%)
Mar 28, 2016 6.480 6.480 6.420 6.480 2,119 +0.00(+0.00%)
Mar 24, 2016 6.460 6.480 6.480 6.480 900 +0.03(+0.47%)
Mar 23, 2016 6.430 6.450 6.400 6.450 609 -0.03(-0.46%)
Mar 22, 2016 6.400 6.480 6.400 6.480 1,456 +0.10(+1.57%)
Mar 21, 2016 6.426 6.430 6.380 6.380 1,100 -0.09(-1.39%)
Mar 18, 2016 6.410 6.490 6.410 6.470 2,543 +0.12(+1.89%)
Mar 17, 2016 6.350 6.369 6.310 6.350 9,163 +0.04(+0.63%)
Mar 16, 2016 6.380 6.380 6.310 6.310 422 -0.07(-1.10%)
Mar 15, 2016 6.490 6.490 6.380 6.380 2,101 -0.14(-2.15%)
Mar 14, 2016 6.450 6.550 6.440 6.520 5,142 +0.15(+2.35%)
Mar 11, 2016 6.300 6.540 6.300 6.370 2,539 +0.08(+1.27%)
Mar 10, 2016 6.250 6.290 6.223 6.290 6,086 +0.08(+1.29%)
Mar 09, 2016 6.201 6.210 6.200 6.210 465 +0.04(+0.65%)
Mar 08, 2016 6.200 6.240 6.020 6.170 12,205 +0.01(+0.16%)
Mar 07, 2016 6.150 6.240 6.150 6.160 1,908 +0.00(+0.00%)
Mar 04, 2016 6.170 6.250 6.220 6.160 3,568 -0.06(-0.96%)
Mar 03, 2016 6.230 6.250 6.220 6.220 847 +0.08(+1.22%)
Mar 02, 2016 6.060 6.270 6.000 6.145 7,367 -0.02(-0.24%)
Mar 01, 2016 6.003 6.280 6.003 6.160 1,955 +0.16(+2.67%)
Feb 29, 2016 5.950 6.050 5.950 6.000 9,716 +0.15(+2.52%)
Feb 26, 2016 5.890 5.900 5.850 5.853 742 -0.01(-0.13%)
Feb 25, 2016 5.800 5.970 5.670 5.860 7,179 +0.05(+0.86%)
Feb 24, 2016 6.140 6.210 5.810 5.810 9,165 -0.17(-2.84%)
Feb 23, 2016 5.960 6.095 5.930 5.980 4,875 +0.05(+0.84%)
Feb 22, 2016 5.870 6.020 5.848 5.930 4,259 +0.06(+1.02%)
Feb 19, 2016 6.350 6.450 5.740 5.870 27,437 -0.48(-7.56%)
Feb 18, 2016 6.300 6.800 6.300 6.350 9,860 +0.25(+4.14%)
Feb 17, 2016 6.260 6.300 6.030 6.098 12,235 +0.17(+2.83%)
Feb 16, 2016 5.790 6.360 5.640 5.930 51,739 +0.10(+1.79%)
Feb 12, 2016 6.200 5.826 5.826 5.826 53,200 -0.40(-6.48%)
Feb 11, 2016 6.320 6.350 6.150 6.230 7,315 -0.30(-4.59%)
Feb 10, 2016 7.250 7.250 6.510 6.530 8,945 -1.01(-13.40%)
Feb 09, 2016 7.260 8.220 7.250 7.540 33,749 +0.36(+5.04%)
Feb 08, 2016 7.250 7.420 6.920 7.178 19,014 -0.16(-2.20%)
Feb 05, 2016 7.300 7.640 7.250 7.340 25,741 +0.04(+0.55%)
Feb 04, 2016 7.011 7.490 6.900 7.300 28,084 +0.14(+1.96%)
Feb 03, 2016 7.680 8.200 7.050 7.160 30,184 -0.70(-8.91%)
Feb 02, 2016 7.800 8.090 7.690 7.860 5,418 +0.06(+0.77%)
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.