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 (%)
Feb 28, 2014 6.830 6.920 6.540 6.700 27,223 -0.20(-2.90%)
Feb 27, 2014 6.880 6.950 6.831 6.900 6,691 +0.01(+0.15%)
Feb 26, 2014 6.811 6.890 6.496 6.890 9,947 +0.01(+0.15%)
Feb 25, 2014 6.890 6.890 6.050 6.880 6,803 -0.02(-0.29%)
Feb 24, 2014 6.800 6.900 6.660 6.900 39,211 +0.10(+1.47%)
Feb 21, 2014 6.710 6.800 6.610 6.800 9,226 +0.03(+0.43%)
Feb 20, 2014 6.610 6.771 6.600 6.771 4,655 +0.02(+0.31%)
Feb 19, 2014 6.630 6.750 6.600 6.750 4,150 -0.04(-0.59%)
Feb 18, 2014 6.650 6.800 6.390 6.790 33,932 +0.14(+2.11%)
Feb 14, 2014 6.560 6.650 6.650 6.650 5,000 +0.14(+2.15%)
Feb 13, 2014 6.510 6.563 5.970 6.510 43,877 -0.17(-2.54%)
Feb 12, 2014 6.660 6.750 6.610 6.680 13,751 +0.02(+0.30%)
Feb 11, 2014 6.620 6.800 6.610 6.660 19,946 +0.03(+0.45%)
Feb 10, 2014 6.350 6.740 6.261 6.630 43,557 +0.23(+3.59%)
Feb 07, 2014 7.130 7.170 6.170 6.400 48,297 +0.32(+5.26%)
Feb 06, 2014 5.600 6.800 5.600 6.080 125,610 +0.87(+16.70%)
Feb 05, 2014 5.100 5.230 4.850 5.210 9,653 +0.16(+3.17%)
Feb 04, 2014 5.030 5.130 4.890 5.050 11,535 -0.03(-0.59%)
Feb 03, 2014 5.080 5.080 5.080 5.080 5,634 -0.05(-0.97%)
Jan 31, 2014 5.000 5.130 5.000 5.130 4,382 +0.11(+2.19%)
Jan 30, 2014 5.010 5.100 5.010 5.020 10,244 +0.01(+0.20%)
Jan 29, 2014 5.110 5.180 4.900 5.010 2,390 -0.22(-4.21%)
Jan 28, 2014 5.180 5.330 4.875 5.230 13,317 +0.08(+1.55%)
Jan 27, 2014 5.160 5.160 5.120 5.150 1,520 +0.12(+2.39%)
Jan 24, 2014 5.200 5.250 4.990 5.030 10,433 -0.25(-4.73%)
Jan 23, 2014 5.290 5.300 5.280 5.280 1,452 -0.01(-0.17%)
Jan 22, 2014 5.330 5.450 5.240 5.289 4,307 -0.10(-1.84%)
Jan 21, 2014 5.290 5.450 5.110 5.388 17,878 +0.07(+1.37%)
Jan 17, 2014 5.130 5.315 5.315 5.315 16,300 -0.17(-3.19%)
Jan 16, 2014 5.510 5.590 5.270 5.490 2,936 -0.11(-1.96%)
Jan 15, 2014 5.400 5.600 5.295 5.600 1,728 +0.20(+3.71%)
Jan 14, 2014 5.400 5.594 5.270 5.400 2,850 -0.00(-0.08%)
Jan 13, 2014 5.560 5.560 5.404 5.404 5,662 -0.15(-2.63%)
Jan 10, 2014 5.530 5.640 5.470 5.550 2,626 -0.06(-1.07%)
Jan 09, 2014 5.620 5.640 5.400 5.610 6,348 -0.06(-1.06%)
Jan 08, 2014 5.690 5.690 5.550 5.670 5,417 -0.02(-0.35%)
Jan 07, 2014 5.620 5.880 5.620 5.690 3,158 -0.19(-3.23%)
Jan 06, 2014 5.850 5.880 5.700 5.880 10,473 +0.04(+0.68%)
Jan 03, 2014 5.840 5.880 5.825 5.840 5,444 +0.04(+0.69%)
Jan 02, 2014 5.700 5.889 5.700 5.800 8,660 +0.17(+3.02%)
Dec 31, 2013 5.510 5.630 5.630 5.630 5,500 +0.03(+0.54%)
Dec 30, 2013 5.480 5.729 5.470 5.600 6,588 +0.06(+1.08%)
Dec 27, 2013 5.560 5.600 5.470 5.540 5,007 -0.03(-0.54%)
Dec 26, 2013 5.889 5.889 5.480 5.570 1,500 +0.15(+2.77%)
Dec 24, 2013 5.420 5.420 5.420 5.420 145 -0.04(-0.73%)
Dec 23, 2013 5.630 5.670 5.290 5.460 14,898 -0.22(-3.87%)
Dec 20, 2013 5.760 5.860 5.530 5.680 9,765 -0.18(-3.06%)
Dec 19, 2013 5.710 5.860 5.510 5.859 10,374 +0.06(+1.02%)
Dec 18, 2013 5.740 5.860 5.712 5.800 4,625 -0.06(-1.02%)
Dec 17, 2013 5.640 5.880 5.640 5.860 3,432 -0.02(-0.34%)
Dec 16, 2013 5.590 5.900 5.580 5.880 3,809 +0.27(+4.81%)
Dec 13, 2013 5.510 5.630 5.510 5.610 3,167 -0.10(-1.75%)
Dec 12, 2013 5.510 5.770 5.510 5.710 8,674 -0.14(-2.39%)
Dec 11, 2013 5.800 5.899 5.790 5.850 5,107 +0.00(+0.00%)
Dec 10, 2013 5.760 5.880 5.760 5.850 3,205 -0.01(-0.17%)
Dec 09, 2013 5.675 5.900 5.675 5.860 1,450 +0.14(+2.45%)
Dec 06, 2013 5.860 5.878 5.690 5.720 0 -0.15(-2.56%)
Dec 05, 2013 5.630 5.900 5.540 5.870 0 -0.03(-0.52%)
Dec 04, 2013 5.680 5.980 5.460 5.901 0 +0.14(+2.44%)
Dec 03, 2013 5.780 5.989 5.630 5.760 0 -0.24(-4.00%)
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.