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 (%)
Sep 29, 2017 9.850 10.30 9.850 10.15 7,788 +0.05(+0.50%)
Sep 28, 2017 10.10 10.10 9.855 10.10 1,217 -0.05(-0.49%)
Sep 27, 2017 10.05 10.15 9.900 10.15 2,832 +0.05(+0.50%)
Sep 26, 2017 10.20 10.20 10.10 10.10 1,039 -0.10(-0.98%)
Sep 25, 2017 10.10 10.20 10.10 10.20 2,285 +0.00(+0.00%)
Sep 22, 2017 10.00 10.30 9.750 10.20 4,979 +0.35(+3.55%)
Sep 21, 2017 9.750 10.15 9.750 9.850 2,050 +0.40(+4.23%)
Sep 20, 2017 10.20 10.20 9.450 9.450 7,072 -0.85(-8.25%)
Sep 19, 2017 10.49 10.49 10.00 10.30 61,216 -0.15(-1.44%)
Sep 18, 2017 10.10 10.50 10.07 10.45 10,912 +0.20(+1.95%)
Sep 15, 2017 10.00 10.25 10.00 10.25 36,639 +0.10(+0.99%)
Sep 14, 2017 10.15 10.15 10.08 10.15 2,693 +0.05(+0.50%)
Sep 13, 2017 10.15 10.15 10.10 10.10 4,769 +0.10(+1.00%)
Sep 12, 2017 10.10 10.10 10.00 10.00 22,054 -0.10(-0.99%)
Sep 11, 2017 9.900 10.15 9.900 10.10 11,206 -0.05(-0.49%)
Sep 08, 2017 9.700 10.15 9.700 10.15 3,208 +0.35(+3.57%)
Sep 07, 2017 10.00 10.00 9.600 9.800 12,039 -0.20(-2.00%)
Sep 06, 2017 9.750 10.10 9.750 10.00 2,909 +0.15(+1.52%)
Sep 05, 2017 9.750 10.80 9.750 9.850 7,734 -0.10(-1.01%)
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.