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 28, 2013 5.683 5.890 5.683 5.860 14,078 +0.14(+2.45%)
Mar 27, 2013 5.750 5.890 5.650 5.720 14,366 +0.08(+1.42%)
Mar 26, 2013 5.750 5.990 5.620 5.640 12,765 -0.09(-1.57%)
Mar 25, 2013 5.950 6.000 5.711 5.730 15,088 -0.01(-0.17%)
Mar 22, 2013 5.990 5.990 5.600 5.740 26,011 -0.26(-4.33%)
Mar 21, 2013 6.090 6.090 5.765 6.000 3,525 -0.11(-1.78%)
Mar 20, 2013 6.110 6.110 6.020 6.109 2,247 +0.02(+0.31%)
Mar 19, 2013 5.570 6.150 5.570 6.090 35,090 +0.10(+1.67%)
Mar 18, 2013 5.840 6.040 5.840 5.990 7,793 +0.08(+1.35%)
Mar 15, 2013 5.916 6.137 5.810 5.910 8,475 -0.08(-1.30%)
Mar 14, 2013 6.080 6.135 5.800 5.988 5,100 -0.11(-1.84%)
Mar 13, 2013 6.120 6.180 5.831 6.100 2,514 -0.09(-1.45%)
Mar 12, 2013 6.070 6.190 6.070 6.190 19,693 +0.19(+3.17%)
Mar 11, 2013 6.190 6.250 5.840 6.000 13,532 -0.16(-2.60%)
Mar 08, 2013 6.180 6.180 5.840 6.160 18,743 -0.02(-0.32%)
Mar 07, 2013 6.000 6.180 5.850 6.180 12,651 +0.13(+2.15%)
Mar 06, 2013 6.090 6.230 5.400 6.050 25,981 -0.12(-1.94%)
Mar 05, 2013 6.050 6.200 5.945 6.170 22,319 +0.16(+2.66%)
Mar 04, 2013 5.550 6.050 5.250 6.010 105,132 +0.70(+13.18%)
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.