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, 2020 9.520 9.949 9.020 9.420 61,437 -0.22(-2.28%)
Mar 30, 2020 9.590 10.25 9.340 9.640 50,808 +0.23(+2.44%)
Mar 27, 2020 9.820 10.19 9.380 9.410 31,700 -0.81(-7.93%)
Mar 26, 2020 10.16 10.38 9.730 10.22 111,735 +0.87(+9.30%)
Mar 25, 2020 9.210 9.680 8.640 9.350 121,869 +1.21(+14.86%)
Mar 24, 2020 7.450 8.410 7.450 8.140 95,902 +1.13(+16.12%)
Mar 23, 2020 8.030 8.410 6.710 7.010 211,380 -1.08(-13.35%)
Mar 20, 2020 8.960 9.440 8.020 8.090 259,500 -0.74(-8.38%)
Mar 19, 2020 8.500 9.460 8.476 8.830 230,736 +0.05(+0.57%)
Mar 18, 2020 8.840 9.410 8.380 8.780 95,196 -0.82(-8.54%)
Mar 17, 2020 9.700 10.37 8.770 9.600 110,168 +0.31(+3.34%)
Mar 16, 2020 9.540 10.49 8.330 9.290 141,998 -2.06(-18.15%)
Mar 13, 2020 10.07 11.76 9.960 11.35 242,200 +1.74(+18.11%)
Mar 12, 2020 9.730 10.31 9.000 9.610 139,633 -1.07(-10.02%)
Mar 11, 2020 12.15 12.16 10.29 10.68 104,105 -1.78(-14.29%)
Mar 10, 2020 12.72 13.01 11.79 12.46 137,394 +0.21(+1.71%)
Mar 09, 2020 12.73 13.01 12.00 12.25 59,981 -1.30(-9.59%)
Mar 06, 2020 13.18 14.00 12.65 13.55 90,800 -0.15(-1.09%)
Mar 05, 2020 14.38 14.38 13.35 13.70 58,330 -1.02(-6.93%)
Mar 04, 2020 14.08 14.87 13.51 14.72 139,507 +0.84(+6.05%)
Mar 03, 2020 14.16 14.48 13.76 13.88 111,660 +0.02(+0.14%)
Mar 02, 2020 13.91 14.33 13.52 13.86 78,071 +0.01(+0.07%)
Feb 28, 2020 13.70 14.42 13.34 13.85 129,800 -0.54(-3.75%)
Feb 27, 2020 14.26 15.27 14.10 14.39 103,690 -0.16(-1.10%)
Feb 26, 2020 14.75 14.98 14.14 14.55 131,739 -0.19(-1.29%)
Feb 25, 2020 16.27 16.32 14.63 14.74 99,299 -1.46(-9.01%)
Feb 24, 2020 16.40 16.60 15.80 16.20 71,904 -0.50(-2.99%)
Feb 21, 2020 17.16 17.31 16.45 16.70 68,400 -0.44(-2.57%)
Feb 20, 2020 17.67 17.67 17.04 17.14 69,280 -0.07(-0.41%)
Feb 19, 2020 17.29 18.00 16.51 17.21 127,286 +0.33(+1.95%)
Feb 18, 2020 17.09 17.21 16.51 16.88 54,849 -0.28(-1.63%)
Feb 14, 2020 17.45 17.47 17.05 17.16 62,100 -0.24(-1.38%)
Feb 13, 2020 17.43 17.55 17.13 17.40 44,894 -0.12(-0.68%)
Feb 12, 2020 17.81 17.95 17.30 17.52 57,626 -0.26(-1.46%)
Feb 11, 2020 17.47 17.97 17.25 17.78 103,839 +0.50(+2.89%)
Feb 10, 2020 17.35 17.63 17.00 17.28 85,730 -0.06(-0.35%)
Feb 07, 2020 17.14 17.54 16.85 17.34 65,500 +0.04(+0.23%)
Feb 06, 2020 17.25 17.98 16.80 17.30 117,535 -0.63(-3.51%)
Feb 05, 2020 17.38 18.00 16.88 17.93 85,588 +0.67(+3.88%)
Feb 04, 2020 16.95 17.38 16.87 17.26 92,806 +0.42(+2.49%)
Feb 03, 2020 17.00 17.30 16.30 16.84 110,486 +0.15(+0.90%)
Jan 31, 2020 17.52 17.60 16.65 16.69 179,700 -0.89(-5.06%)
Jan 30, 2020 18.01 18.03 17.43 17.58 135,357 -0.56(-3.09%)
Jan 29, 2020 18.45 18.51 18.00 18.14 81,804 -0.26(-1.41%)
Jan 28, 2020 18.47 18.70 18.23 18.40 88,166 +0.17(+0.93%)
Jan 27, 2020 19.07 19.12 18.23 18.23 130,828 -1.06(-5.50%)
Jan 24, 2020 19.33 19.43 18.81 19.29 156,200 +0.08(+0.42%)
Jan 23, 2020 19.35 19.74 18.99 19.21 479,037 -0.88(-4.38%)
Jan 22, 2020 19.98 20.40 19.60 20.09 39,058 +0.19(+0.95%)
Jan 21, 2020 19.51 20.00 19.30 19.90 50,227 +0.37(+1.89%)
Jan 17, 2020 19.91 19.91 19.07 19.53 72,500 +0.15(+0.77%)
Jan 16, 2020 19.17 19.57 18.78 19.38 78,050 +0.40(+2.11%)
Jan 15, 2020 18.78 19.29 18.51 18.98 55,939 +0.23(+1.23%)
Jan 14, 2020 18.52 19.52 18.45 18.75 65,967 +0.24(+1.30%)
Jan 13, 2020 17.51 18.75 16.66 18.51 66,251 +0.95(+5.41%)
Jan 10, 2020 17.79 18.06 17.50 17.56 44,300 -0.16(-0.90%)
Jan 09, 2020 18.28 18.40 17.56 17.72 42,120 -0.59(-3.22%)
Jan 08, 2020 18.81 18.89 18.03 18.31 48,023 -0.48(-2.55%)
Jan 07, 2020 18.71 18.90 18.44 18.79 35,877 +0.03(+0.16%)
Jan 06, 2020 18.76 18.88 18.26 18.76 63,271 -0.14(-0.74%)
Jan 03, 2020 18.26 19.00 18.03 18.90 77,000 +0.44(+2.38%)
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.