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 (%)
Sep 30, 2014 12.15 13.49 11.67 12.02 131,355 -0.14(-1.15%)
Sep 29, 2014 11.67 12.45 11.55 12.16 137,308 +0.61(+5.28%)
Sep 26, 2014 10.49 11.85 10.38 11.55 77,662 +1.29(+12.57%)
Sep 25, 2014 10.93 11.10 10.20 10.26 76,543 -1.08(-9.52%)
Sep 24, 2014 11.25 11.75 11.08 11.34 52,458 -0.31(-2.66%)
Sep 23, 2014 11.78 12.19 10.57 11.65 362,400 -0.34(-2.84%)
Sep 22, 2014 11.75 12.00 11.19 11.99 307,879 +0.63(+5.55%)
Sep 19, 2014 10.50 11.73 10.09 11.36 163,788 +0.86(+8.19%)
Sep 18, 2014 9.360 10.77 8.920 10.50 91,478 +1.35(+14.75%)
Sep 17, 2014 9.470 9.470 8.739 9.150 29,721 -0.31(-3.28%)
Sep 16, 2014 9.440 9.500 9.150 9.460 31,231 +0.09(+0.96%)
Sep 15, 2014 9.090 9.500 8.520 9.370 41,910 +0.49(+5.52%)
Sep 12, 2014 8.810 9.350 8.745 8.880 63,036 -0.27(-2.95%)
Sep 11, 2014 8.350 10.80 8.350 9.150 305,633 +1.75(+23.65%)
Sep 10, 2014 7.780 7.840 7.780 7.400 19,212 -0.36(-4.64%)
Sep 09, 2014 7.570 7.820 7.520 7.760 34,700 -0.11(-1.40%)
Sep 08, 2014 6.660 8.000 6.510 7.870 51,031 +1.24(+18.70%)
Sep 05, 2014 6.637 6.640 6.515 6.630 3,676 -0.01(-0.15%)
Sep 04, 2014 6.510 6.640 6.510 6.640 400 +0.07(+1.07%)
Sep 03, 2014 6.580 6.630 6.490 6.570 6,895 -0.13(-1.94%)
Sep 02, 2014 6.670 6.799 6.572 6.700 4,127 -0.11(-1.62%)
Aug 29, 2014 6.490 6.810 6.810 6.810 6,000 +0.01(+0.15%)
Aug 28, 2014 6.900 6.900 6.780 6.800 13,002 -0.05(-0.77%)
Aug 27, 2014 6.850 6.853 6.850 6.853 2,134 +0.05(+0.77%)
Aug 26, 2014 6.800 6.800 6.790 6.800 1,784 +0.04(+0.59%)
Aug 25, 2014 6.670 6.900 6.670 6.760 10,365 +0.15(+2.27%)
Aug 22, 2014 6.621 6.621 6.610 6.610 650 -0.02(-0.30%)
Aug 21, 2014 6.512 6.630 6.512 6.630 4,150 +0.08(+1.22%)
Aug 20, 2014 6.525 6.550 6.525 6.550 566 -0.01(-0.15%)
Aug 19, 2014 6.662 6.662 6.520 6.560 5,158 +0.11(+1.71%)
Aug 18, 2014 6.530 6.530 6.430 6.450 4,315 -0.08(-1.23%)
Aug 14, 2014 6.500 6.530 6.530 6.530 1,300 +0.07(+1.08%)
Aug 13, 2014 6.421 6.460 6.421 6.460 451 -0.01(-0.15%)
Aug 12, 2014 6.380 6.470 6.380 6.470 3,718 -0.10(-1.52%)
Aug 11, 2014 6.200 6.700 6.200 6.570 1,368 -0.13(-1.94%)
Aug 08, 2014 6.850 6.850 6.600 6.700 6,283 +0.00(+0.00%)
Aug 07, 2014 6.010 6.760 6.010 6.700 30,144 +0.50(+8.01%)
Aug 06, 2014 6.440 6.440 6.203 6.203 10,200 +0.07(+1.19%)
Aug 05, 2014 6.580 6.580 6.040 6.130 3,119 -0.30(-4.65%)
Aug 04, 2014 6.420 6.429 6.411 6.429 2,224 -0.03(-0.48%)
Aug 01, 2014 6.580 6.600 6.460 6.460 1,406 -0.24(-3.58%)
Jul 31, 2014 6.550 6.710 6.420 6.700 3,877 -0.02(-0.30%)
Jul 30, 2014 6.650 6.720 6.650 6.720 587 +0.24(+3.70%)
Jul 29, 2014 6.540 6.819 6.410 6.480 9,962 -0.35(-5.12%)
Jul 28, 2014 6.830 6.830 6.830 6.830 281 +0.02(+0.32%)
Jul 25, 2014 6.760 6.839 6.750 6.808 4,571 +0.01(+0.13%)
Jul 24, 2014 6.780 6.799 6.770 6.799 866 +0.03(+0.43%)
Jul 23, 2014 6.750 6.770 6.750 6.770 2,412 +0.05(+0.74%)
Jul 22, 2014 6.749 6.750 6.710 6.720 4,350 -0.02(-0.30%)
Jul 21, 2014 6.560 6.740 6.540 6.740 1,216 +0.09(+1.35%)
Jul 18, 2014 6.510 6.890 6.510 6.650 24,512 +0.14(+2.15%)
Jul 17, 2014 6.511 6.520 6.510 6.510 2,548 -0.09(-1.36%)
Jul 16, 2014 6.600 6.600 6.600 6.600 159 -0.01(-0.15%)
Jul 15, 2014 6.630 6.630 6.600 6.610 1,118 -0.14(-2.07%)
Jul 14, 2014 6.890 6.910 6.560 6.750 5,412 +0.02(+0.31%)
Jul 11, 2014 6.920 6.920 6.720 6.729 6,233 -0.13(-1.91%)
Jul 09, 2014 6.720 6.860 6.860 6.860 168 -0.07(-1.01%)
Jul 08, 2014 6.910 6.960 6.800 6.930 5,705 +0.09(+1.32%)
Jul 07, 2014 6.860 6.950 6.600 6.840 11,010 +0.00(+0.07%)
Jul 03, 2014 6.650 6.835 6.835 6.835 1,500 +0.09(+1.33%)
Jul 02, 2014 6.680 6.839 6.460 6.745 6,569 -0.00(-0.07%)
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.