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 30, 2020 12.50 13.23 12.01 12.59 53,320 -0.17(-1.33%)
Apr 29, 2020 12.71 13.70 12.33 12.76 82,677 +0.56(+4.59%)
Apr 28, 2020 12.19 12.66 11.24 12.20 56,641 +0.30(+2.52%)
Apr 27, 2020 11.17 12.13 11.01 11.90 58,071 +0.99(+9.07%)
Apr 24, 2020 10.66 11.10 10.66 10.91 94,400 -0.65(-5.62%)
Apr 23, 2020 11.50 11.98 11.50 11.56 99,436 +0.09(+0.78%)
Apr 22, 2020 11.58 11.59 10.76 11.47 30,174 +0.23(+2.05%)
Apr 21, 2020 11.31 11.78 10.86 11.24 64,367 -0.07(-0.62%)
Apr 20, 2020 11.17 11.40 11.05 11.31 36,076 -0.11(-0.96%)
Apr 17, 2020 11.42 11.93 10.65 11.42 55,100 +0.37(+3.35%)
Apr 16, 2020 10.85 11.23 10.50 11.05 42,011 +0.28(+2.60%)
Apr 15, 2020 11.10 11.14 10.45 10.77 44,803 -0.70(-6.10%)
Apr 14, 2020 10.92 11.50 10.51 11.47 51,370 +0.74(+6.90%)
Apr 13, 2020 10.97 11.15 10.38 10.73 51,371 -0.53(-4.71%)
Apr 09, 2020 10.18 11.35 9.840 11.26 146,700 +1.26(+12.60%)
Apr 08, 2020 10.03 10.55 9.850 10.00 75,148 +0.25(+2.56%)
Apr 07, 2020 10.34 10.34 9.430 9.750 59,555 -0.33(-3.27%)
Apr 06, 2020 9.680 10.16 9.410 10.08 62,401 +0.95(+10.41%)
Apr 03, 2020 9.010 9.210 8.670 9.130 66,000 -0.09(-0.98%)
Apr 02, 2020 9.130 9.890 8.880 9.220 79,444 +0.04(+0.44%)
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.