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%)
Dec 01, 2015 9.490 10.30 9.370 9.370 11,014 -0.10(-1.06%)
Nov 30, 2015 9.220 9.480 9.200 9.470 5,468 -0.14(-1.46%)
Nov 27, 2015 9.360 9.630 9.360 9.610 2,649 +0.40(+4.34%)
Nov 25, 2015 9.060 9.210 9.210 9.210 2,300 -0.15(-1.60%)
Nov 24, 2015 9.450 9.450 9.190 9.360 3,682 -0.09(-0.95%)
Nov 23, 2015 9.130 9.530 9.110 9.450 10,589 +0.12(+1.29%)
Nov 20, 2015 9.001 9.540 9.000 9.330 14,093 +0.53(+6.02%)
Nov 19, 2015 9.350 9.350 8.743 8.800 18,694 -0.59(-6.28%)
Nov 18, 2015 9.390 9.500 9.160 9.390 12,019 +0.04(+0.43%)
Nov 17, 2015 9.060 9.840 8.880 9.350 55,572 +0.10(+1.08%)
Nov 16, 2015 8.550 9.250 8.550 9.250 19,266 +0.50(+5.71%)
Nov 13, 2015 8.751 8.870 8.500 8.750 15,941 -0.10(-1.13%)
Nov 12, 2015 9.080 9.080 8.850 8.850 3,609 -0.04(-0.45%)
Nov 11, 2015 9.415 9.460 8.860 8.890 14,397 -0.46(-4.92%)
Nov 10, 2015 10.48 10.48 9.330 9.350 22,472 -0.84(-8.24%)
Nov 09, 2015 8.750 10.49 8.510 10.19 58,401 +1.78(+21.17%)
Nov 06, 2015 10.30 10.30 8.410 8.410 130,993 -1.84(-17.95%)
Nov 05, 2015 10.50 10.96 10.25 10.25 19,421 -0.73(-6.65%)
Nov 04, 2015 11.49 11.49 10.72 10.98 4,971 -0.25(-2.26%)
Nov 03, 2015 11.08 11.50 11.05 11.23 6,315 +0.22(+2.03%)
Nov 02, 2015 11.87 11.88 10.85 11.01 14,918 -0.13(-1.17%)
Oct 30, 2015 11.29 11.53 10.55 11.14 8,027 +0.41(+3.82%)
Oct 29, 2015 10.90 10.90 10.64 10.73 4,933 +0.13(+1.18%)
Oct 28, 2015 10.88 10.88 10.51 10.60 4,579 +0.09(+0.90%)
Oct 27, 2015 10.81 10.87 10.43 10.51 18,449 +0.00(+0.00%)
Oct 26, 2015 10.55 10.73 10.29 10.51 5,329 +0.20(+1.94%)
Oct 23, 2015 10.73 10.79 10.31 10.31 13,013 -0.22(-2.09%)
Oct 22, 2015 10.44 10.64 10.35 10.53 7,885 +0.27(+2.63%)
Oct 21, 2015 10.23 10.66 10.23 10.26 9,056 +0.07(+0.69%)
Oct 20, 2015 10.50 10.50 10.17 10.19 4,056 -0.24(-2.30%)
Oct 19, 2015 10.45 10.65 10.34 10.43 3,107 -0.08(-0.76%)
Oct 16, 2015 10.51 10.73 10.51 10.51 3,168 -0.03(-0.28%)
Oct 15, 2015 10.41 10.54 10.22 10.54 9,059 +0.06(+0.57%)
Oct 14, 2015 10.38 10.66 10.34 10.48 5,433 +0.08(+0.77%)
Oct 13, 2015 10.90 10.90 10.28 10.40 9,393 -0.32(-2.99%)
Oct 12, 2015 10.95 10.95 10.40 10.72 10,310 -0.04(-0.37%)
Oct 09, 2015 10.42 11.00 10.26 10.76 45,929 -0.06(-0.55%)
Oct 08, 2015 10.24 10.82 10.24 10.82 4,638 +0.61(+5.97%)
Oct 07, 2015 11.00 11.00 10.21 10.21 8,558 -0.68(-6.24%)
Oct 06, 2015 10.42 10.97 10.41 10.89 18,150 -0.15(-1.36%)
Oct 05, 2015 11.23 11.26 10.50 11.04 6,244 +0.19(+1.75%)
Oct 02, 2015 10.73 11.99 10.73 10.85 15,162 -0.28(-2.52%)
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.