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 (%)
Dec 31, 2015 9.170 9.400 9.400 9.400 3,700 +0.30(+3.25%)
Dec 30, 2015 8.920 9.310 8.881 9.104 7,899 +0.00(+0.05%)
Dec 29, 2015 9.220 9.230 8.840 9.100 6,646 -0.06(-0.66%)
Dec 28, 2015 9.040 9.340 9.040 9.160 5,274 +0.17(+1.89%)
Dec 24, 2015 9.100 8.990 8.990 8.990 4,500 -0.12(-1.32%)
Dec 23, 2015 9.334 9.334 8.720 9.110 10,324 -0.22(-2.36%)
Dec 22, 2015 9.670 9.670 9.200 9.330 7,889 +0.12(+1.30%)
Dec 21, 2015 9.690 9.770 9.200 9.210 9,153 -0.25(-2.64%)
Dec 18, 2015 9.540 9.830 9.100 9.460 29,955 -0.33(-3.37%)
Dec 17, 2015 9.090 9.820 8.550 9.790 32,466 +1.23(+14.44%)
Dec 16, 2015 8.920 9.000 8.550 8.555 5,790 -0.09(-0.98%)
Dec 15, 2015 8.660 9.070 8.640 8.640 10,727 -0.11(-1.26%)
Dec 14, 2015 9.300 9.350 8.700 8.750 9,221 -0.19(-2.13%)
Dec 11, 2015 9.130 9.710 8.880 8.940 118,066 +0.16(+1.88%)
Dec 10, 2015 9.014 9.220 8.775 8.775 5,704 -0.37(-4.05%)
Dec 09, 2015 9.090 9.470 9.050 9.145 4,388 -0.08(-0.81%)
Dec 08, 2015 9.490 9.490 9.180 9.220 3,088 +0.09(+0.93%)
Dec 07, 2015 9.180 9.228 9.100 9.135 3,834 -0.28(-2.92%)
Dec 04, 2015 9.410 9.590 9.310 9.410 1,589 +0.09(+0.97%)
Dec 03, 2015 9.500 9.580 9.320 9.320 9,354 -0.06(-0.64%)
Dec 02, 2015 9.540 9.540 9.254 9.380 6,299 +0.01(+0.11%)
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.