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 (%)
May 31, 2013 5.400 5.420 5.370 5.400 2,315 -0.14(-2.53%)
May 30, 2013 5.620 5.690 5.410 5.540 0 -0.10(-1.77%)
May 29, 2013 5.660 5.700 5.370 5.640 9,340 +0.03(+0.53%)
May 28, 2013 5.470 5.700 5.470 5.610 6,744 +0.16(+2.94%)
May 24, 2013 5.500 5.532 5.390 5.450 0 -0.10(-1.80%)
May 23, 2013 5.370 5.560 5.360 5.550 0 +0.15(+2.78%)
May 22, 2013 5.350 5.526 5.350 5.400 0 +0.05(+0.93%)
May 21, 2013 5.600 5.600 5.160 5.350 0 -0.25(-4.46%)
May 20, 2013 5.650 5.972 5.600 5.600 0 -0.15(-2.61%)
May 17, 2013 5.680 5.900 5.500 5.750 0 -0.02(-0.35%)
May 16, 2013 5.870 6.120 5.510 5.770 15,477 -0.17(-2.86%)
May 15, 2013 5.750 6.080 5.750 5.940 0 +0.20(+3.48%)
May 13, 2013 5.700 5.800 5.500 5.740 0 -0.06(-1.03%)
May 10, 2013 6.000 6.000 5.550 5.800 0 -0.83(-12.52%)
May 09, 2013 6.640 6.720 6.515 6.630 0 -0.11(-1.63%)
May 08, 2013 6.520 6.740 6.280 6.740 0 +0.24(+3.69%)
May 07, 2013 6.510 6.910 6.500 6.500 0 +0.09(+1.40%)
May 06, 2013 6.100 6.500 6.077 6.410 0 +0.29(+4.74%)
May 03, 2013 6.190 6.250 5.990 6.120 0 -0.11(-1.73%)
May 02, 2013 6.100 6.250 6.080 6.228 0 +0.14(+2.27%)
May 01, 2013 5.840 6.250 5.840 6.090 0 +0.37(+6.47%)
Apr 30, 2013 5.850 6.050 5.640 5.720 0 +0.07(+1.24%)
Apr 29, 2013 5.880 5.900 5.600 5.650 27,912 -0.29(-4.88%)
Apr 26, 2013 6.030 6.030 5.940 5.940 800 +0.16(+2.77%)
Apr 24, 2013 5.780 5.780 5.780 5.780 0 -0.06(-1.07%)
Apr 23, 2013 5.880 5.940 5.721 5.843 10,830 -0.06(-0.97%)
Apr 22, 2013 5.980 5.980 5.809 5.900 0 -0.08(-1.34%)
Apr 19, 2013 5.850 6.070 5.850 5.980 3,825 +0.18(+3.10%)
Apr 18, 2013 5.950 5.950 5.765 5.800 13,348 -0.26(-4.29%)
Apr 17, 2013 5.940 6.130 5.940 6.060 832 +0.06(+1.00%)
Apr 16, 2013 5.930 6.100 5.750 6.000 5,600 +0.15(+2.56%)
Apr 15, 2013 5.900 5.900 5.751 5.850 6,800 -0.09(-1.52%)
Apr 12, 2013 5.800 6.219 5.770 5.940 6,600 +0.03(+0.51%)
Apr 11, 2013 6.240 6.240 5.841 5.910 14,291 -0.31(-4.98%)
Apr 10, 2013 6.120 6.220 6.120 6.220 5,900 +0.02(+0.32%)
Apr 09, 2013 6.090 6.280 6.043 6.200 16,595 +0.17(+2.82%)
Apr 08, 2013 6.190 6.190 5.990 6.030 8,731 -0.10(-1.63%)
Apr 05, 2013 5.810 6.140 5.810 6.130 22,322 +0.36(+6.24%)
Apr 04, 2013 5.870 5.870 5.660 5.770 6,187 -0.22(-3.67%)
Apr 03, 2013 6.060 6.080 5.855 5.990 9,700 -0.05(-0.83%)
Apr 02, 2013 5.950 6.120 5.820 6.040 24,309 +0.12(+2.03%)
Apr 01, 2013 5.760 5.920 5.730 5.920 5,700 +0.06(+1.03%)
Mar 28, 2013 5.683 5.890 5.683 5.860 14,078 +0.14(+2.45%)
Mar 27, 2013 5.750 5.890 5.650 5.720 14,366 +0.08(+1.42%)
Mar 26, 2013 5.750 5.990 5.620 5.640 12,765 -0.09(-1.57%)
Mar 25, 2013 5.950 6.000 5.711 5.730 15,088 -0.01(-0.17%)
Mar 22, 2013 5.990 5.990 5.600 5.740 26,011 -0.26(-4.33%)
Mar 21, 2013 6.090 6.090 5.765 6.000 3,525 -0.11(-1.78%)
Mar 20, 2013 6.110 6.110 6.020 6.109 2,247 +0.02(+0.31%)
Mar 19, 2013 5.570 6.150 5.570 6.090 35,090 +0.10(+1.67%)
Mar 18, 2013 5.840 6.040 5.840 5.990 7,793 +0.08(+1.35%)
Mar 15, 2013 5.916 6.137 5.810 5.910 8,475 -0.08(-1.30%)
Mar 14, 2013 6.080 6.135 5.800 5.988 5,100 -0.11(-1.84%)
Mar 13, 2013 6.120 6.180 5.831 6.100 2,514 -0.09(-1.45%)
Mar 12, 2013 6.070 6.190 6.070 6.190 19,693 +0.19(+3.17%)
Mar 11, 2013 6.190 6.250 5.840 6.000 13,532 -0.16(-2.60%)
Mar 08, 2013 6.180 6.180 5.840 6.160 18,743 -0.02(-0.32%)
Mar 07, 2013 6.000 6.180 5.850 6.180 12,651 +0.13(+2.15%)
Mar 06, 2013 6.090 6.230 5.400 6.050 25,981 -0.12(-1.94%)
Mar 05, 2013 6.050 6.200 5.945 6.170 22,319 +0.16(+2.66%)
Mar 04, 2013 5.550 6.050 5.250 6.010 105,132 +0.70(+13.18%)
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.