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 (%)
Mar 31, 2020 9.520 9.949 9.020 9.420 61,437 -0.22(-2.28%)
Mar 30, 2020 9.590 10.25 9.340 9.640 50,808 +0.23(+2.44%)
Mar 27, 2020 9.820 10.19 9.380 9.410 31,700 -0.81(-7.93%)
Mar 26, 2020 10.16 10.38 9.730 10.22 111,735 +0.87(+9.30%)
Mar 25, 2020 9.210 9.680 8.640 9.350 121,869 +1.21(+14.86%)
Mar 24, 2020 7.450 8.410 7.450 8.140 95,902 +1.13(+16.12%)
Mar 23, 2020 8.030 8.410 6.710 7.010 211,380 -1.08(-13.35%)
Mar 20, 2020 8.960 9.440 8.020 8.090 259,500 -0.74(-8.38%)
Mar 19, 2020 8.500 9.460 8.476 8.830 230,736 +0.05(+0.57%)
Mar 18, 2020 8.840 9.410 8.380 8.780 95,196 -0.82(-8.54%)
Mar 17, 2020 9.700 10.37 8.770 9.600 110,168 +0.31(+3.34%)
Mar 16, 2020 9.540 10.49 8.330 9.290 141,998 -2.06(-18.15%)
Mar 13, 2020 10.07 11.76 9.960 11.35 242,200 +1.74(+18.11%)
Mar 12, 2020 9.730 10.31 9.000 9.610 139,633 -1.07(-10.02%)
Mar 11, 2020 12.15 12.16 10.29 10.68 104,105 -1.78(-14.29%)
Mar 10, 2020 12.72 13.01 11.79 12.46 137,394 +0.21(+1.71%)
Mar 09, 2020 12.73 13.01 12.00 12.25 59,981 -1.30(-9.59%)
Mar 06, 2020 13.18 14.00 12.65 13.55 90,800 -0.15(-1.09%)
Mar 05, 2020 14.38 14.38 13.35 13.70 58,330 -1.02(-6.93%)
Mar 04, 2020 14.08 14.87 13.51 14.72 139,507 +0.84(+6.05%)
Mar 03, 2020 14.16 14.48 13.76 13.88 111,660 +0.02(+0.14%)
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.