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 (%)
Aug 31, 2017 9.950 10.00 9.800 9.800 3,779 +0.00(+0.00%)
Aug 30, 2017 10.05 10.05 9.750 9.800 1,537 -0.25(-2.49%)
Aug 29, 2017 10.30 10.30 9.750 10.05 12,597 -0.25(-2.43%)
Aug 28, 2017 10.10 10.45 10.10 10.30 8,151 +0.30(+3.00%)
Aug 25, 2017 10.25 10.50 9.930 10.00 3,748 +0.15(+1.52%)
Aug 24, 2017 10.00 10.00 9.850 9.850 2,878 +0.05(+0.51%)
Aug 23, 2017 10.15 10.50 9.300 9.800 11,326 -0.15(-1.51%)
Aug 22, 2017 10.50 10.90 9.650 9.950 7,590 +0.05(+0.51%)
Aug 21, 2017 9.950 10.60 9.800 9.900 8,582 +0.10(+1.02%)
Aug 18, 2017 9.800 9.800 9.555 9.800 1,887 +0.20(+2.08%)
Aug 17, 2017 10.05 10.50 9.600 9.600 5,107 -0.20(-2.04%)
Aug 16, 2017 9.700 9.950 9.430 9.800 4,635 +0.55(+5.95%)
Aug 15, 2017 9.650 9.650 9.250 9.250 4,470 -0.25(-2.63%)
Aug 14, 2017 8.400 9.500 8.400 9.500 6,167 +1.05(+12.43%)
Aug 11, 2017 8.350 8.700 8.350 8.450 11,367 +0.16(+1.89%)
Aug 10, 2017 8.293 8.293 8.293 8.293 100 +0.08(+0.98%)
Aug 09, 2017 8.250 8.250 8.200 8.213 1,404 -0.09(-1.05%)
Aug 08, 2017 8.300 8.300 8.300 8.300 162 -0.10(-1.19%)
Aug 07, 2017 8.450 8.450 8.350 8.400 1,661 +0.20(+2.44%)
Aug 04, 2017 8.200 8.250 8.160 8.200 2,888 -0.25(-2.96%)
Aug 03, 2017 8.450 8.450 8.450 8.450 287 +0.02(+0.30%)
Aug 02, 2017 8.131 8.425 8.000 8.425 2,351 -0.20(-2.33%)
Aug 01, 2017 8.561 8.626 8.550 8.626 2,103 +0.03(+0.30%)
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%)
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.