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 (%)
Jan 31, 2018 9.000 9.000 8.900 8.900 4,417 +0.05(+0.56%)
Jan 30, 2018 8.950 9.000 8.850 8.850 2,811 -0.10(-1.12%)
Jan 29, 2018 9.000 9.050 8.950 8.950 554 -0.10(-1.10%)
Jan 26, 2018 8.950 9.050 8.950 9.050 3,978 +0.05(+0.56%)
Jan 25, 2018 9.000 9.200 8.850 9.000 2,560 +0.15(+1.69%)
Jan 24, 2018 8.700 8.850 8.700 8.850 8,421 +0.35(+4.12%)
Jan 23, 2018 9.100 9.150 8.250 8.500 29,188 -0.68(-7.44%)
Jan 22, 2018 9.125 9.310 9.030 9.183 2,233 +0.03(+0.36%)
Jan 19, 2018 9.250 9.300 9.050 9.150 8,110 -0.15(-1.61%)
Jan 18, 2018 9.575 9.575 9.300 9.300 7,724 -0.05(-0.53%)
Jan 17, 2018 9.200 9.513 9.200 9.350 10,309 +0.15(+1.63%)
Jan 16, 2018 9.450 9.450 9.200 9.200 2,291 -0.37(-3.86%)
Jan 12, 2018 9.570 9.570 9.570 0 -0.18(-1.85%)
Jan 11, 2018 9.750 9.750 9.636 9.750 2,882 +0.05(+0.52%)
Jan 10, 2018 9.745 9.745 9.745 9.700 1,770 +0.00(+0.00%)
Jan 09, 2018 9.800 9.800 9.675 9.700 6,176 +0.00(+0.00%)
Jan 08, 2018 9.600 9.700 9.500 9.700 4,820 +0.25(+2.65%)
Jan 05, 2018 9.400 9.600 9.400 9.450 8,316 +0.02(+0.27%)
Jan 04, 2018 9.400 9.450 9.400 9.425 939 -0.02(-0.26%)
Jan 03, 2018 9.500 9.750 9.400 9.450 15,891 +0.00(+0.00%)
Jan 02, 2018 9.400 9.600 9.400 9.450 3,443 +0.00(+0.00%)
Dec 29, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Dec 28, 2017 9.950 9.950 9.600 9.600 4,682 -0.08(-0.78%)
Dec 27, 2017 9.600 9.710 9.550 9.675 31,699 -0.06(-0.57%)
Dec 26, 2017 9.450 9.850 9.450 9.730 15,783 +0.18(+1.89%)
Dec 22, 2017 9.250 9.700 9.250 9.550 13,326 +0.25(+2.69%)
Dec 21, 2017 9.200 9.600 9.060 9.300 11,679 +0.05(+0.54%)
Dec 20, 2017 9.350 9.595 9.250 9.250 8,959 -0.05(-0.54%)
Dec 19, 2017 9.550 9.667 9.300 9.300 3,419 -0.35(-3.63%)
Dec 18, 2017 9.550 10.00 9.475 9.650 16,150 +0.00(+0.00%)
Dec 15, 2017 9.700 9.900 9.495 9.650 10,456 +0.00(+0.00%)
Dec 14, 2017 9.550 9.800 9.550 9.650 10,378 +0.00(+0.00%)
Dec 13, 2017 9.500 9.800 9.500 9.650 3,682 +0.05(+0.52%)
Dec 12, 2017 9.600 9.950 9.600 9.600 3,297 -0.15(-1.54%)
Dec 11, 2017 9.850 10.50 9.300 9.750 6,527 -0.25(-2.50%)
Dec 08, 2017 9.650 10.05 9.650 10.00 4,923 +0.25(+2.56%)
Dec 07, 2017 9.900 10.10 9.700 9.750 2,746 -0.25(-2.50%)
Dec 06, 2017 10.18 10.60 10.00 10.00 4,910 -0.20(-1.96%)
Dec 05, 2017 10.25 10.70 9.900 10.20 12,852 -0.05(-0.49%)
Dec 04, 2017 10.60 10.60 10.25 10.25 9,442 -0.55(-5.09%)
Dec 01, 2017 10.60 10.85 10.60 10.80 2,238 +0.10(+0.93%)
Nov 30, 2017 10.45 10.90 10.45 10.70 5,959 +0.20(+1.90%)
Nov 29, 2017 10.50 10.50 10.50 10.50 6,627 -0.05(-0.47%)
Nov 28, 2017 10.85 10.85 10.55 10.55 4,152 -0.40(-3.65%)
Nov 27, 2017 10.80 11.00 10.70 10.95 10,435 +0.20(+1.86%)
Nov 24, 2017 10.60 10.75 10.60 10.75 6,292 +0.18(+1.65%)
Nov 22, 2017 10.50 10.60 10.50 10.57 3,252 +0.02(+0.24%)
Nov 21, 2017 10.53 10.60 10.53 10.55 12,112 +0.00(+0.00%)
Nov 20, 2017 10.55 10.55 10.50 10.55 6,936 +0.00(+0.00%)
Nov 17, 2017 10.55 10.55 10.50 10.55 7,457 +0.02(+0.16%)
Nov 16, 2017 10.40 10.53 10.40 10.53 3,967 +0.23(+2.26%)
Nov 15, 2017 10.50 10.50 10.30 10.30 982 -0.10(-0.96%)
Nov 14, 2017 10.40 10.55 10.40 10.40 6,756 -0.05(-0.48%)
Nov 13, 2017 10.60 10.60 10.45 10.45 8,347 -0.30(-2.79%)
Nov 10, 2017 10.60 11.00 10.60 10.75 27,024 +0.20(+1.90%)
Nov 09, 2017 10.50 10.80 10.30 10.55 8,035 +0.05(+0.48%)
Nov 08, 2017 10.30 10.55 10.30 10.50 6,520 +0.07(+0.71%)
Nov 07, 2017 10.60 10.75 10.10 10.43 8,259 -0.05(-0.51%)
Nov 06, 2017 10.45 10.60 10.40 10.48 10,063 +0.13(+1.26%)
Nov 03, 2017 10.45 10.45 10.30 10.35 2,041 +0.12(+1.22%)
Nov 02, 2017 10.29 10.47 10.20 10.22 29,480 -0.03(-0.24%)
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.