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 30, 2014 6.000 6.160 6.000 6.160 1,200 +0.23(+3.88%)
May 28, 2014 6.090 5.930 5.930 5.930 2,100 -0.24(-3.89%)
May 27, 2014 5.920 6.170 5.920 6.170 5,748 +0.25(+4.22%)
May 23, 2014 5.930 5.920 5.920 5.920 300 -0.01(-0.10%)
May 22, 2014 5.950 6.000 5.900 5.926 8,862 -0.07(-1.23%)
May 21, 2014 6.010 6.010 5.950 6.000 10,680 -0.21(-3.38%)
May 20, 2014 5.900 6.230 5.900 6.210 5,540 +0.35(+5.97%)
May 19, 2014 5.800 6.090 5.750 5.860 7,548 +0.06(+1.03%)
May 16, 2014 6.050 6.230 5.800 5.800 19,829 -0.09(-1.61%)
May 15, 2014 6.370 6.380 5.895 5.895 18,480 -0.50(-7.75%)
May 14, 2014 6.500 6.690 6.150 6.390 23,188 -0.36(-5.26%)
May 13, 2014 6.750 6.850 6.710 6.745 10,187 -0.02(-0.37%)
May 12, 2014 6.840 6.880 6.650 6.770 19,408 +0.02(+0.30%)
May 09, 2014 6.500 6.880 6.488 6.750 28,293 +0.47(+7.48%)
May 08, 2014 6.140 6.280 5.880 6.280 7,472 +0.14(+2.28%)
May 07, 2014 6.010 6.140 5.770 6.140 11,558 +0.15(+2.50%)
May 06, 2014 6.070 6.190 5.980 5.990 7,298 -0.07(-1.16%)
May 05, 2014 6.100 6.179 5.800 6.060 18,205 -0.04(-0.66%)
May 02, 2014 6.130 6.189 5.980 6.100 7,221 +0.27(+4.63%)
May 01, 2014 6.050 6.190 5.780 5.830 3,222 -0.29(-4.74%)
Apr 30, 2014 5.960 6.190 5.880 6.120 3,116 +0.24(+4.08%)
Apr 29, 2014 6.000 6.080 5.760 5.880 25,623 -0.17(-2.81%)
Apr 28, 2014 6.380 6.380 6.004 6.050 2,341 -0.33(-5.17%)
Apr 24, 2014 6.390 6.380 6.380 6.380 75 -0.03(-0.47%)
Apr 23, 2014 6.400 6.410 6.400 6.410 689 +0.11(+1.75%)
Apr 22, 2014 6.400 6.400 6.190 6.300 19,724 -0.05(-0.79%)
Apr 21, 2014 6.110 6.370 6.110 6.350 16,106 +0.21(+3.45%)
Apr 17, 2014 6.140 6.138 6.138 6.138 300 +0.20(+3.33%)
Apr 16, 2014 5.800 6.399 5.710 5.940 3,400 +0.15(+2.59%)
Apr 15, 2014 5.570 5.930 5.570 5.790 14,714 -0.16(-2.69%)
Apr 14, 2014 6.350 6.350 5.930 5.950 20,669 -0.35(-5.57%)
Apr 10, 2014 6.301 6.301 6.301 6.301 0 +0.01(+0.17%)
Apr 09, 2014 6.740 6.740 6.250 6.290 4,140 -0.13(-2.02%)
Apr 08, 2014 6.390 6.520 6.330 6.420 3,934 +0.05(+0.78%)
Apr 04, 2014 6.360 6.370 6.370 6.370 4,400 -0.13(-2.00%)
Apr 03, 2014 6.501 6.501 6.360 6.500 1,820 +0.00(+0.00%)
Apr 02, 2014 6.488 6.590 6.450 6.500 6,050 -0.04(-0.61%)
Apr 01, 2014 6.330 6.589 6.311 6.540 1,737 +0.16(+2.51%)
Mar 31, 2014 6.310 6.490 6.305 6.380 6,469 +0.05(+0.79%)
Mar 28, 2014 6.520 6.540 6.330 6.330 5,300 -0.03(-0.47%)
Mar 27, 2014 6.320 6.550 6.320 6.360 9,570 -0.23(-3.49%)
Mar 26, 2014 6.590 6.590 6.500 6.590 1,792 +0.06(+1.00%)
Mar 25, 2014 6.750 6.750 6.450 6.525 959 +0.07(+1.15%)
Mar 24, 2014 6.660 6.660 6.451 6.451 3,454 -0.29(-4.29%)
Mar 21, 2014 6.450 6.750 6.450 6.740 4,490 +0.26(+4.01%)
Mar 20, 2014 6.410 6.660 6.410 6.480 11,434 -0.01(-0.15%)
Mar 19, 2014 6.640 6.640 6.250 6.490 9,845 -0.02(-0.31%)
Mar 18, 2014 6.701 6.750 6.510 6.510 6,775 -0.17(-2.54%)
Mar 17, 2014 6.800 6.800 6.680 6.680 3,963 -0.09(-1.33%)
Mar 14, 2014 6.810 6.830 6.760 6.770 624 +0.04(+0.59%)
Mar 13, 2014 6.650 6.730 6.530 6.730 3,312 +0.23(+3.54%)
Mar 12, 2014 6.510 6.889 6.430 6.500 7,107 -0.11(-1.66%)
Mar 11, 2014 6.590 6.850 6.210 6.610 12,974 +0.00(+0.00%)
Mar 10, 2014 6.700 6.700 6.440 6.610 5,386 -0.09(-1.34%)
Mar 07, 2014 6.900 6.950 6.700 6.700 5,277 -0.25(-3.60%)
Mar 06, 2014 6.900 6.950 6.805 6.950 30,609 +0.05(+0.76%)
Mar 05, 2014 6.550 6.950 6.550 6.898 3,001 -0.05(-0.75%)
Mar 04, 2014 6.650 6.950 6.640 6.950 25,657 +0.30(+4.51%)
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.