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, 2017 10.10 10.30 10.00 10.00 7,303 -0.30(-2.91%)
Feb 27, 2017 10.00 10.30 9.900 10.30 5,093 +0.45(+4.57%)
Feb 24, 2017 9.800 10.07 9.800 9.850 8,608 -0.10(-1.01%)
Feb 23, 2017 9.600 9.950 9.600 9.950 12,621 +0.40(+4.19%)
Feb 22, 2017 9.500 9.600 9.300 9.550 6,502 -0.05(-0.52%)
Feb 21, 2017 9.550 9.650 9.500 9.600 7,466 -0.01(-0.05%)
Feb 17, 2017 9.605 9.605 9.605 0 +0.30(+3.28%)
Feb 16, 2017 9.275 9.500 9.200 9.300 5,433 -0.20(-2.11%)
Feb 15, 2017 9.500 9.650 9.250 9.500 6,130 +0.00(+0.00%)
Feb 14, 2017 9.750 10.04 9.050 9.500 42,641 -0.53(-5.24%)
Feb 13, 2017 10.75 10.78 9.800 10.03 59,701 -0.82(-7.60%)
Feb 10, 2017 10.95 11.20 10.75 10.85 24,430 -0.15(-1.36%)
Feb 09, 2017 11.15 11.25 11.00 11.00 26,944 -0.05(-0.45%)
Feb 08, 2017 11.00 11.10 11.00 11.05 8,581 -0.05(-0.45%)
Feb 07, 2017 10.85 11.22 10.80 11.10 3,614 +0.05(+0.45%)
Feb 06, 2017 10.90 11.50 10.90 11.05 30,700 -0.15(-1.34%)
Feb 03, 2017 11.30 11.40 11.05 11.20 5,623 +0.05(+0.45%)
Feb 02, 2017 10.80 11.15 10.68 11.15 10,727 +0.40(+3.72%)
Feb 01, 2017 10.65 10.75 10.60 10.75 19,897 +0.15(+1.42%)
Jan 31, 2017 10.80 10.90 10.60 10.60 112,683 -0.20(-1.85%)
Jan 30, 2017 10.90 10.95 10.75 10.80 6,917 -0.07(-0.69%)
Jan 27, 2017 10.85 11.05 10.85 10.88 3,639 +0.03(+0.23%)
Jan 26, 2017 11.10 11.13 10.85 10.85 10,156 -0.30(-2.69%)
Jan 25, 2017 11.25 11.40 11.15 11.15 6,951 -0.15(-1.33%)
Jan 24, 2017 11.35 11.35 11.15 11.30 7,494 -0.10(-0.88%)
Jan 23, 2017 11.20 11.40 10.80 11.40 22,452 +0.33(+2.93%)
Jan 20, 2017 10.95 11.07 10.80 11.07 2,912 +0.27(+2.55%)
Jan 19, 2017 10.75 11.20 10.75 10.80 12,466 -0.25(-2.26%)
Jan 18, 2017 10.60 11.05 10.60 11.05 6,795 +0.00(+0.00%)
Jan 17, 2017 11.05 11.05 10.80 11.05 5,208 -0.05(-0.45%)
Jan 13, 2017 11.10 11.10 11.10 0 +0.20(+1.83%)
Jan 12, 2017 10.85 11.00 10.50 10.90 18,134 +0.10(+0.93%)
Jan 11, 2017 10.85 10.95 10.35 10.80 34,198 +0.15(+1.41%)
Jan 10, 2017 10.77 10.88 10.65 10.65 3,255 +0.05(+0.47%)
Jan 09, 2017 10.45 10.75 10.45 10.60 1,330 +0.25(+2.42%)
Jan 06, 2017 10.55 10.70 10.20 10.35 6,627 -0.30(-2.82%)
Jan 05, 2017 10.20 10.80 10.20 10.65 10,983 +0.60(+5.97%)
Jan 04, 2017 10.13 10.44 10.05 10.05 9,435 -0.05(-0.50%)
Jan 03, 2017 10.15 10.26 10.10 10.10 8,659 -0.35(-3.35%)
Dec 30, 2016 10.45 10.45 10.45 0 -0.30(-2.79%)
Dec 29, 2016 10.10 11.20 10.00 10.75 37,266 +0.75(+7.50%)
Dec 28, 2016 9.950 10.05 9.750 10.00 7,868 -0.05(-0.50%)
Dec 27, 2016 10.05 10.30 9.822 10.05 9,669 -0.10(-0.99%)
Dec 23, 2016 10.15 10.15 10.15 0 -0.25(-2.40%)
Dec 22, 2016 9.650 10.45 9.650 10.40 54,210 +0.60(+6.12%)
Dec 21, 2016 9.650 9.900 9.550 9.800 17,700 +0.30(+3.16%)
Dec 20, 2016 9.600 9.600 9.450 9.500 15,717 -0.15(-1.55%)
Dec 19, 2016 9.700 9.700 9.150 9.650 7,395 +0.10(+1.05%)
Dec 16, 2016 9.850 9.850 9.000 9.550 16,818 -0.05(-0.52%)
Dec 15, 2016 9.900 9.900 9.450 9.600 16,855 -0.10(-1.03%)
Dec 14, 2016 9.950 9.950 9.700 9.700 44,865 -0.10(-1.02%)
Dec 13, 2016 9.900 9.950 9.650 9.800 39,380 -0.10(-1.01%)
Dec 12, 2016 9.800 9.900 9.450 9.900 16,684 +0.25(+2.59%)
Dec 09, 2016 9.400 9.850 9.350 9.650 23,754 +0.40(+4.32%)
Dec 08, 2016 9.450 9.450 9.100 9.250 20,165 +0.10(+1.09%)
Dec 07, 2016 9.600 9.600 9.000 9.150 11,149 -0.05(-0.54%)
Dec 06, 2016 9.750 9.750 9.000 9.200 26,481 -0.25(-2.65%)
Dec 05, 2016 9.550 9.850 9.200 9.450 11,705 +0.10(+1.07%)
Dec 02, 2016 8.900 9.650 8.900 9.350 10,488 +0.35(+3.89%)
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.