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, 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%)
Mar 03, 2014 6.668 6.668 6.640 6.650 1,003 -0.05(-0.75%)
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%)
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.