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 (%)
Jul 31, 2015 9.277 9.480 9.190 9.250 3,507 +0.04(+0.43%)
Jul 30, 2015 9.300 9.300 9.210 9.210 2,859 -0.06(-0.65%)
Jul 29, 2015 9.230 9.300 9.040 9.270 7,480 +0.11(+1.20%)
Jul 28, 2015 9.010 9.260 8.830 9.160 9,000 -0.01(-0.11%)
Jul 27, 2015 8.980 9.207 8.850 9.170 5,520 +0.17(+1.89%)
Jul 24, 2015 9.010 9.010 8.920 9.000 15,813 -0.06(-0.66%)
Jul 23, 2015 9.180 9.330 8.910 9.060 7,132 -0.14(-1.52%)
Jul 22, 2015 9.630 9.630 9.054 9.200 5,060 -0.27(-2.88%)
Jul 21, 2015 9.040 9.473 9.040 9.473 3,195 +0.52(+5.84%)
Jul 20, 2015 8.980 9.170 8.880 8.950 5,251 -0.11(-1.21%)
Jul 17, 2015 8.910 9.060 8.850 9.060 13,328 +0.37(+4.26%)
Jul 16, 2015 8.610 8.760 8.460 8.690 14,245 +0.23(+2.72%)
Jul 15, 2015 8.620 8.890 8.200 8.460 17,687 -0.15(-1.74%)
Jul 14, 2015 8.912 8.940 8.590 8.610 20,884 -0.16(-1.82%)
Jul 13, 2015 8.980 8.990 8.730 8.770 7,345 -0.18(-2.01%)
Jul 10, 2015 9.050 9.150 8.940 8.950 14,807 -0.03(-0.33%)
Jul 09, 2015 8.940 9.050 8.940 8.980 8,830 +0.04(+0.45%)
Jul 08, 2015 8.940 8.950 8.895 8.940 4,049 -0.06(-0.67%)
Jul 07, 2015 8.900 9.130 8.850 9.000 56,788 +0.16(+1.81%)
Jul 06, 2015 8.750 8.900 8.700 8.840 37,043 +0.03(+0.34%)
Jul 02, 2015 8.890 8.810 8.810 8.810 39,200 -0.16(-1.78%)
Jul 01, 2015 9.610 9.797 8.970 8.970 23,016 -0.53(-5.58%)
Jun 30, 2015 9.830 10.06 9.500 9.500 15,989 -0.25(-2.56%)
Jun 29, 2015 10.01 10.14 9.550 9.750 24,290 -0.34(-3.37%)
Jun 26, 2015 10.50 10.50 9.830 10.09 14,632 -0.42(-4.00%)
Jun 25, 2015 10.75 10.90 10.51 10.51 15,199 -0.40(-3.67%)
Jun 24, 2015 10.90 11.01 10.73 10.91 9,453 -0.10(-0.91%)
Jun 23, 2015 10.95 11.01 10.86 11.01 2,345 +0.14(+1.29%)
Jun 22, 2015 11.02 11.02 10.86 10.87 6,656 +0.02(+0.18%)
Jun 19, 2015 10.96 11.05 10.85 10.85 5,775 -0.12(-1.09%)
Jun 18, 2015 11.00 11.09 10.73 10.97 3,454 +0.22(+2.05%)
Jun 17, 2015 10.76 11.08 10.72 10.75 3,839 +0.01(+0.09%)
Jun 16, 2015 11.07 11.07 10.74 10.74 5,215 -0.24(-2.19%)
Jun 15, 2015 11.19 11.19 10.90 10.98 4,877 -0.14(-1.26%)
Jun 12, 2015 10.90 11.24 10.90 11.12 2,528 +0.14(+1.28%)
Jun 11, 2015 10.95 11.24 10.94 10.98 3,499 +0.00(+0.00%)
Jun 10, 2015 10.76 11.00 10.75 10.98 6,710 +0.23(+2.14%)
Jun 09, 2015 10.80 10.94 10.75 10.75 7,036 -0.08(-0.74%)
Jun 08, 2015 10.94 10.97 10.78 10.83 8,588 +0.03(+0.28%)
Jun 05, 2015 11.06 11.06 10.75 10.80 12,049 +0.01(+0.09%)
Jun 04, 2015 11.00 11.02 10.74 10.79 52,747 -0.07(-0.64%)
Jun 03, 2015 11.31 11.31 10.81 10.86 14,934 -0.19(-1.72%)
Jun 02, 2015 11.16 11.30 11.00 11.05 7,799 +0.04(+0.36%)
Jun 01, 2015 11.04 11.14 11.00 11.01 6,252 +0.11(+1.01%)
May 29, 2015 11.37 11.45 10.82 10.90 21,479 -0.47(-4.13%)
May 28, 2015 11.63 11.90 11.24 11.37 13,596 -0.28(-2.40%)
May 27, 2015 11.80 12.08 11.61 11.65 7,911 -0.22(-1.85%)
May 26, 2015 11.80 12.09 11.72 11.87 7,223 +0.14(+1.19%)
May 22, 2015 11.76 11.73 11.73 11.73 4,600 -0.05(-0.42%)
May 21, 2015 11.56 12.20 11.56 11.78 7,612 -0.02(-0.17%)
May 20, 2015 12.19 12.27 11.74 11.80 9,593 -0.48(-3.91%)
May 19, 2015 12.24 12.49 12.05 12.28 8,919 -0.04(-0.32%)
May 18, 2015 12.60 12.60 12.32 12.32 4,671 -0.24(-1.91%)
May 15, 2015 13.10 13.11 12.31 12.56 7,313 -0.21(-1.61%)
May 14, 2015 12.30 13.20 11.80 12.77 15,116 +0.25(+1.96%)
May 13, 2015 13.34 13.34 12.50 12.52 2,165 +0.10(+0.81%)
May 12, 2015 12.50 12.82 12.16 12.42 17,350 +0.11(+0.89%)
May 11, 2015 12.57 12.57 12.25 12.31 4,301 -0.29(-2.30%)
May 08, 2015 13.17 13.29 12.00 12.60 42,338 -0.57(-4.33%)
May 07, 2015 13.38 13.38 13.10 13.17 7,821 +0.03(+0.23%)
May 06, 2015 13.16 13.20 13.14 13.14 1,575 +0.00(+0.00%)
May 05, 2015 13.16 13.41 13.10 13.14 8,143 -0.04(-0.30%)
May 04, 2015 13.35 13.35 13.17 13.18 4,376 +0.06(+0.46%)
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.