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 (%)
Apr 30, 2018 11.00 11.00 10.95 11.00 22,372 -0.05(-0.45%)
Apr 27, 2018 11.05 11.10 10.90 11.05 4,646 +0.10(+0.91%)
Apr 26, 2018 11.20 11.20 10.95 10.95 14,988 -0.05(-0.45%)
Apr 25, 2018 10.95 11.10 10.90 11.00 3,570 +0.05(+0.42%)
Apr 23, 2018 10.95 10.95 10.95 253 +0.00(+0.04%)
Apr 20, 2018 10.80 10.95 10.71 10.95 5,359 -0.05(-0.45%)
Apr 19, 2018 11.00 11.00 10.65 11.00 1,769 +0.10(+0.92%)
Apr 18, 2018 11.05 11.10 10.80 10.90 4,882 -0.25(-2.24%)
Apr 17, 2018 11.40 11.40 11.15 11.15 5,996 -0.30(-2.62%)
Apr 16, 2018 11.50 11.50 11.25 11.45 11,598 -0.05(-0.43%)
Apr 13, 2018 10.50 11.50 10.50 11.50 30,602 +0.85(+7.98%)
Apr 12, 2018 10.20 10.70 10.20 10.65 3,422 +0.70(+7.04%)
Apr 11, 2018 10.10 10.25 9.950 9.950 13,011 +0.00(+0.00%)
Apr 10, 2018 10.25 10.25 9.875 9.950 510 +0.00(+0.00%)
Apr 09, 2018 10.00 10.10 9.950 9.950 16,980 +0.05(+0.51%)
Apr 06, 2018 9.550 10.15 9.550 9.900 35,105 +0.15(+1.54%)
Apr 05, 2018 10.00 10.00 9.750 9.750 1,758 -0.50(-4.88%)
Apr 04, 2018 10.25 10.25 9.900 10.25 723 +0.35(+3.54%)
Apr 03, 2018 10.00 10.00 9.840 9.900 1,082 -0.30(-2.94%)
Apr 02, 2018 9.700 10.40 9.650 10.20 12,409 +0.05(+0.49%)
Mar 29, 2018 10.15 10.15 10.15 0 +0.10(+1.00%)
Mar 28, 2018 10.05 10.05 10.00 10.05 1,842 +0.35(+3.61%)
Mar 27, 2018 9.650 10.05 9.650 9.700 496 -0.25(-2.51%)
Mar 26, 2018 9.750 9.950 9.550 9.950 8,375 -0.05(-0.50%)
Mar 23, 2018 10.10 10.15 10.00 10.00 4,670 -0.15(-1.48%)
Mar 22, 2018 10.25 10.25 10.10 10.15 2,833 -0.05(-0.49%)
Mar 21, 2018 10.24 10.30 10.20 10.20 1,317 -0.05(-0.49%)
Mar 20, 2018 10.25 10.35 10.25 10.25 4,824 -0.15(-1.44%)
Mar 19, 2018 10.05 10.40 10.04 10.40 9,701 +0.05(+0.48%)
Mar 16, 2018 9.900 10.35 9.900 10.35 15,784 +0.30(+2.99%)
Mar 15, 2018 9.950 10.05 9.950 10.05 4,617 +0.05(+0.50%)
Mar 14, 2018 10.10 10.10 9.908 10.00 968 +0.00(+0.00%)
Mar 13, 2018 10.15 10.15 10.00 10.00 3,013 -0.05(-0.50%)
Mar 12, 2018 10.00 10.20 9.950 10.05 10,774 +0.05(+0.50%)
Mar 09, 2018 9.940 10.00 9.933 10.00 5,094 +0.05(+0.50%)
Mar 08, 2018 10.15 10.15 9.950 9.950 5,786 -0.05(-0.50%)
Mar 07, 2018 10.15 10.15 10.00 10.00 13,359 -0.20(-1.96%)
Mar 06, 2018 10.00 10.50 10.00 10.20 36,995 +0.35(+3.55%)
Mar 05, 2018 9.800 10.00 9.750 9.850 8,927 +0.05(+0.51%)
Mar 02, 2018 9.850 9.900 9.700 9.800 4,729 -0.05(-0.51%)
Mar 01, 2018 10.15 10.20 9.850 9.850 11,812 -0.30(-2.96%)
Feb 28, 2018 10.20 10.22 10.10 10.15 18,450 +0.00(+0.00%)
Feb 27, 2018 10.10 10.20 10.10 10.15 2,527 +0.00(+0.00%)
Feb 26, 2018 10.20 10.20 10.00 10.15 11,180 -0.10(-0.98%)
Feb 23, 2018 10.18 10.25 10.05 10.25 5,526 +0.23(+2.28%)
Feb 22, 2018 10.10 10.25 9.900 10.02 2,259 +0.02(+0.22%)
Feb 21, 2018 10.15 10.15 10.00 10.00 2,550 +0.25(+2.56%)
Feb 20, 2018 9.650 10.10 9.600 9.750 17,634 -0.25(-2.50%)
Feb 16, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Feb 15, 2018 10.10 10.10 9.725 9.950 5,744 -0.24(-2.36%)
Feb 14, 2018 10.20 10.45 10.04 10.19 12,000 -0.01(-0.10%)
Feb 13, 2018 10.20 10.20 10.05 10.20 5,062 -0.05(-0.49%)
Feb 12, 2018 10.40 10.70 10.10 10.25 19,075 -0.15(-1.44%)
Feb 09, 2018 10.10 10.45 10.00 10.40 15,899 +0.30(+2.97%)
Feb 08, 2018 9.850 10.35 9.700 10.10 44,184 +0.30(+3.06%)
Feb 07, 2018 9.000 10.15 9.000 9.800 32,526 +0.85(+9.50%)
Feb 06, 2018 9.100 9.100 8.614 8.950 16,142 -0.15(-1.65%)
Feb 05, 2018 9.400 9.400 9.100 9.100 6,172 -0.10(-1.09%)
Feb 02, 2018 9.100 9.250 8.950 9.200 2,734 +0.20(+2.22%)
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.