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, 2017 8.300 8.600 8.250 8.600 4,462 +0.35(+4.24%)
Jul 28, 2017 8.150 8.350 8.100 8.250 9,498 -0.15(-1.79%)
Jul 27, 2017 8.400 8.400 8.400 8.400 5,079 +0.10(+1.20%)
Jul 26, 2017 8.395 8.400 8.300 8.300 882 +0.00(+0.00%)
Jul 25, 2017 8.300 8.400 8.300 8.300 3,398 -0.20(-2.35%)
Jul 24, 2017 8.450 8.500 8.150 8.500 3,961 +0.00(+0.00%)
Jul 21, 2017 8.700 8.700 8.400 8.500 11,448 +0.15(+1.80%)
Jul 20, 2017 8.350 8.200 8.350 1,767 +0.15(+1.83%)
Jul 19, 2017 8.250 8.250 8.100 8.200 2,621 +0.05(+0.61%)
Jul 18, 2017 7.950 8.450 7.900 8.150 12,562 +0.30(+3.82%)
Jul 17, 2017 7.896 7.900 7.850 7.850 2,338 -0.10(-1.26%)
Jul 14, 2017 7.900 7.950 7.900 7.950 1,547 +0.00(+0.00%)
Jul 13, 2017 8.000 8.000 7.898 7.950 1,847 +0.05(+0.63%)
Jul 12, 2017 7.500 8.100 7.500 7.900 23,615 +0.40(+5.33%)
Jul 11, 2017 8.500 8.500 7.050 7.500 32,265 -0.95(-11.24%)
Jul 10, 2017 9.649 9.650 8.445 8.450 12,394 -1.00(-10.58%)
Jul 06, 2017 9.450 9.450 9.450 45 +0.05(+0.53%)
Jul 05, 2017 9.600 9.600 9.400 9.400 1,954 -0.20(-2.08%)
Jul 03, 2017 9.600 9.650 9.600 9.600 695 +0.05(+0.52%)
Jun 30, 2017 9.650 9.650 9.550 9.550 3,568 -0.10(-1.04%)
Jun 29, 2017 9.450 9.650 9.450 9.650 1,535 +0.15(+1.58%)
Jun 28, 2017 9.700 9.800 9.500 9.500 6,446 -0.10(-1.04%)
Jun 27, 2017 10.00 10.05 9.550 9.600 1,942 -0.01(-0.15%)
Jun 26, 2017 9.600 10.20 9.600 9.614 1,033 -0.04(-0.37%)
Jun 23, 2017 9.650 9.650 9.650 9.650 1,475 -0.02(-0.19%)
Jun 22, 2017 9.870 9.870 9.668 9.668 1,002 +0.02(+0.19%)
Jun 21, 2017 9.800 9.900 9.650 9.650 3,741 -0.42(-4.22%)
Jun 20, 2017 9.850 10.35 9.850 10.07 1,044 +0.22(+2.28%)
Jun 19, 2017 10.45 10.45 9.850 9.850 2,478 -0.05(-0.51%)
Jun 16, 2017 10.45 10.45 9.900 9.900 2,531 +0.25(+2.59%)
Jun 15, 2017 9.500 9.650 9.500 9.650 1,419 -0.03(-0.26%)
Jun 14, 2017 9.600 9.700 9.600 9.675 803 +0.08(+0.78%)
Jun 13, 2017 9.700 10.00 9.600 9.600 2,142 -0.22(-2.29%)
Jun 12, 2017 10.00 10.00 9.700 9.825 1,257 +0.17(+1.81%)
Jun 09, 2017 9.850 9.850 9.570 9.650 1,718 -0.15(-1.53%)
Jun 08, 2017 10.05 10.05 9.750 9.800 1,230 -0.20(-2.00%)
Jun 07, 2017 9.900 10.00 9.900 10.00 1,212 +0.10(+1.01%)
Jun 06, 2017 10.10 10.20 9.600 9.900 6,147 -0.20(-1.98%)
Jun 05, 2017 10.76 10.85 10.10 10.10 9,558 -0.25(-2.42%)
Jun 02, 2017 10.60 10.60 10.22 10.35 2,874 -0.25(-2.36%)
Jun 01, 2017 10.70 10.70 10.35 10.60 2,766 -0.20(-1.85%)
May 31, 2017 10.65 10.85 10.60 10.80 2,442 +0.05(+0.47%)
May 30, 2017 10.75 10.80 10.70 10.75 1,087 +0.15(+1.42%)
May 26, 2017 10.40 10.60 10.35 10.60 5,214 +0.25(+2.42%)
May 25, 2017 10.03 10.35 10.03 10.35 2,028 +0.05(+0.49%)
May 24, 2017 10.65 10.65 10.10 10.30 6,443 -0.35(-3.29%)
May 23, 2017 10.60 11.00 10.60 10.65 5,728 -0.15(-1.39%)
May 22, 2017 10.20 10.80 10.15 10.80 4,667 +0.65(+6.40%)
May 19, 2017 10.00 10.15 9.950 10.15 5,764 +0.50(+5.18%)
May 18, 2017 10.00 10.10 9.650 9.650 3,590 -0.45(-4.46%)
May 17, 2017 9.400 10.10 9.350 10.10 8,321 +0.65(+6.88%)
May 16, 2017 9.900 9.900 9.450 9.450 11,400 -0.75(-7.35%)
May 15, 2017 10.60 10.60 10.00 10.20 11,936 -0.40(-3.77%)
May 12, 2017 10.60 10.60 10.60 10.60 443 -0.05(-0.47%)
May 11, 2017 10.65 10.65 10.65 10.65 959 +0.05(+0.47%)
May 10, 2017 10.50 10.60 10.49 10.60 500 -0.05(-0.47%)
May 09, 2017 10.60 10.65 10.45 10.65 4,772 +0.05(+0.47%)
May 08, 2017 10.65 10.65 10.60 10.60 2,300 +0.00(+0.00%)
May 05, 2017 10.70 10.78 10.60 10.60 3,489 -0.25(-2.30%)
May 04, 2017 10.95 10.95 10.85 10.85 1,002 -0.20(-1.78%)
May 03, 2017 10.95 11.10 10.95 11.05 931 +0.25(+2.28%)
May 02, 2017 11.00 11.00 10.78 10.80 6,238 -0.30(-2.70%)
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.