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 (%)
Nov 30, 2016 9.650 9.750 9.200 9.200 19,167 -0.40(-4.17%)
Nov 29, 2016 9.350 9.900 9.350 9.600 88,962 +0.15(+1.59%)
Nov 28, 2016 9.100 9.500 9.100 9.450 26,228 +0.45(+5.00%)
Nov 25, 2016 9.150 9.150 9.000 9.000 2,924 +0.00(+0.00%)
Nov 23, 2016 9.000 9.000 9.000 0 +0.45(+5.26%)
Nov 22, 2016 8.650 8.650 8.350 8.550 13,177 +0.05(+0.59%)
Nov 21, 2016 8.227 8.600 8.200 8.500 16,213 +0.20(+2.41%)
Nov 18, 2016 8.200 8.450 8.200 8.300 5,256 +0.00(+0.00%)
Nov 17, 2016 8.550 8.550 8.300 8.300 8,779 -0.20(-2.35%)
Nov 16, 2016 8.500 8.600 8.450 8.500 14,977 +0.05(+0.59%)
Nov 15, 2016 8.350 8.569 8.250 8.450 16,584 +0.15(+1.81%)
Nov 14, 2016 8.600 8.600 8.100 8.300 29,299 -0.20(-2.35%)
Nov 11, 2016 8.500 8.600 8.150 8.500 32,069 +0.10(+1.19%)
Nov 10, 2016 8.150 8.500 7.900 8.400 26,120 +0.20(+2.44%)
Nov 09, 2016 7.600 8.400 7.550 8.200 15,274 +0.55(+7.19%)
Nov 08, 2016 7.400 8.250 7.400 7.650 21,824 +0.15(+2.00%)
Nov 07, 2016 8.300 8.853 7.300 7.500 42,483 -0.60(-7.41%)
Nov 04, 2016 7.550 8.800 7.550 8.100 54,598 +0.35(+4.52%)
Nov 03, 2016 7.100 7.950 7.050 7.750 37,901 +0.75(+10.71%)
Nov 02, 2016 6.550 7.050 6.451 7.000 45,660 +0.65(+10.24%)
Nov 01, 2016 6.150 6.450 6.150 6.350 25,071 +0.20(+3.25%)
Oct 31, 2016 6.150 6.550 5.867 6.150 19,554 +0.37(+6.40%)
Oct 28, 2016 5.797 5.950 5.780 5.780 6,671 +0.02(+0.35%)
Oct 27, 2016 5.990 6.058 5.625 5.760 52,647 -0.11(-1.87%)
Oct 26, 2016 5.800 5.943 5.750 5.870 23,537 -0.05(-0.84%)
Oct 25, 2016 5.200 6.340 5.200 5.920 150,016 +0.76(+14.78%)
Oct 24, 2016 5.120 5.280 5.120 5.157 7,996 +0.05(+1.03%)
Oct 21, 2016 5.130 5.136 5.100 5.105 4,728 -0.05(-1.07%)
Oct 20, 2016 5.170 5.200 5.160 5.160 1,247 -0.11(-2.09%)
Oct 19, 2016 5.150 5.370 5.150 5.270 5,400 +0.12(+2.33%)
Oct 18, 2016 5.200 5.220 5.110 5.150 3,163 +0.04(+0.84%)
Oct 17, 2016 5.169 5.170 5.107 5.107 866 -0.08(-1.60%)
Oct 14, 2016 4.970 5.200 4.950 5.190 7,736 +0.26(+5.27%)
Oct 13, 2016 4.930 4.980 4.930 4.930 1,414 +0.02(+0.41%)
Oct 12, 2016 4.890 4.910 4.850 4.910 9,872 +0.06(+1.24%)
Oct 11, 2016 5.020 5.030 4.850 4.850 1,902 -0.17(-3.39%)
Oct 10, 2016 4.950 5.050 4.920 5.020 8,334 +0.13(+2.66%)
Oct 07, 2016 5.000 5.066 4.860 4.890 7,001 -0.16(-3.17%)
Oct 06, 2016 5.202 5.202 5.050 5.050 3,206 -0.07(-1.37%)
Oct 05, 2016 5.080 5.180 5.080 5.120 2,878 +0.08(+1.59%)
Oct 04, 2016 5.440 5.440 5.020 5.040 4,540 -0.34(-6.32%)
Oct 03, 2016 5.350 5.423 5.350 5.380 32,883 +0.03(+0.56%)
Sep 30, 2016 5.350 5.370 5.350 5.350 2,522 +0.05(+0.94%)
Sep 29, 2016 5.300 5.304 5.300 5.300 5,529 +0.01(+0.19%)
Sep 28, 2016 5.340 5.360 5.290 5.290 23,619 -0.06(-1.12%)
Sep 27, 2016 5.381 5.381 5.330 5.350 926 +0.02(+0.38%)
Sep 26, 2016 5.350 5.400 5.300 5.330 32,227 +0.03(+0.57%)
Sep 23, 2016 5.459 5.459 5.300 5.300 15,802 +0.05(+0.95%)
Sep 22, 2016 5.470 5.480 5.250 5.250 8,427 -0.16(-2.96%)
Sep 21, 2016 5.310 5.650 5.310 5.410 23,795 +0.10(+1.89%)
Sep 20, 2016 5.360 5.420 5.300 5.310 22,093 -0.01(-0.19%)
Sep 19, 2016 5.600 5.600 5.030 5.320 32,314 +0.15(+2.90%)
Sep 16, 2016 5.190 5.250 5.050 5.170 32,869 +0.17(+3.40%)
Sep 15, 2016 5.800 5.990 4.950 5.000 225,139 -1.13(-18.43%)
Sep 14, 2016 6.500 6.540 5.980 6.130 31,585 +0.20(+3.37%)
Sep 13, 2016 6.170 6.247 5.910 5.930 3,985 -0.17(-2.79%)
Sep 12, 2016 6.500 6.500 5.900 6.100 11,662 -0.55(-8.27%)
Sep 09, 2016 6.800 6.800 6.590 6.650 1,473 -0.15(-2.21%)
Sep 08, 2016 6.971 6.971 6.800 6.800 11,082 -0.12(-1.73%)
Sep 07, 2016 6.630 7.000 6.630 6.920 2,987 +0.29(+4.37%)
Sep 06, 2016 6.311 6.779 6.210 6.630 20,366 +0.42(+6.76%)
Sep 02, 2016 6.350 6.210 6.210 6.210 3,400 +0.10(+1.64%)
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.