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%)
Mar 01, 2013 5.570 5.570 5.250 5.310 49,964 -0.39(-6.84%)
Feb 28, 2013 5.840 5.900 5.620 5.700 54,740 -0.23(-3.88%)
Feb 27, 2013 5.850 6.000 5.700 5.930 23,009 +0.11(+1.89%)
Feb 26, 2013 5.600 5.979 5.600 5.820 10,625 +0.28(+5.05%)
Feb 25, 2013 5.900 5.960 5.531 5.540 18,223 -0.42(-7.05%)
Feb 22, 2013 5.770 6.200 5.770 5.960 28,342 +0.12(+2.05%)
Feb 21, 2013 6.160 6.170 5.786 5.840 20,697 -0.32(-5.19%)
Feb 20, 2013 6.110 6.300 6.060 6.160 23,738 -0.01(-0.16%)
Feb 19, 2013 6.210 6.240 6.071 6.170 32,394 -0.13(-2.06%)
Feb 15, 2013 6.590 6.610 6.060 6.300 47,538 +0.15(+2.44%)
Feb 14, 2013 5.650 6.400 5.650 6.150 65,212 +0.38(+6.59%)
Feb 13, 2013 5.730 5.880 5.570 5.770 62,693 +0.04(+0.70%)
Feb 12, 2013 5.580 5.980 5.571 5.730 101,286 +0.13(+2.32%)
Feb 11, 2013 5.600 5.740 5.320 5.600 109,206 -0.05(-0.88%)
Feb 08, 2013 5.540 6.000 2.980 5.650 385,042 -1.42(-20.08%)
Feb 07, 2013 7.000 7.250 6.810 7.070 31,069 +0.08(+1.14%)
Feb 06, 2013 6.970 7.000 6.550 6.990 31,191 -0.24(-3.32%)
Feb 04, 2013 7.780 7.780 7.230 7.230 25,078 -0.56(-7.19%)
Feb 01, 2013 7.620 7.899 7.260 7.790 36,564 +0.10(+1.30%)
Jan 31, 2013 7.210 7.790 7.210 7.690 28,687 -0.13(-1.66%)
Jan 30, 2013 7.380 7.970 7.200 7.820 77,779 +0.45(+6.11%)
Jan 29, 2013 7.400 7.650 7.310 7.370 40,235 -0.03(-0.41%)
Jan 28, 2013 7.240 7.400 7.100 7.400 18,469 +0.22(+3.06%)
Jan 25, 2013 7.160 7.260 6.960 7.180 23,666 +0.03(+0.42%)
Jan 24, 2013 7.400 7.530 6.970 7.150 29,500 -0.25(-3.38%)
Jan 23, 2013 7.320 7.780 7.320 7.400 26,614 +0.06(+0.82%)
Jan 22, 2013 7.290 7.450 6.960 7.340 68,140 +0.50(+7.31%)
Jan 18, 2013 6.690 6.900 6.500 6.840 38,229 +0.12(+1.79%)
Jan 17, 2013 6.850 6.850 6.600 6.720 16,343 -0.15(-2.18%)
Jan 16, 2013 6.890 7.050 6.510 6.870 26,625 +0.06(+0.88%)
Jan 15, 2013 7.010 7.020 6.750 6.810 20,191 -0.16(-2.23%)
Jan 14, 2013 6.780 7.099 6.780 6.965 11,094 +0.08(+1.09%)
Jan 11, 2013 6.770 7.110 6.740 6.890 18,611 +0.12(+1.77%)
Jan 10, 2013 6.980 6.990 6.500 6.770 54,166 -0.04(-0.59%)
Jan 09, 2013 7.000 7.080 6.800 6.810 46,601 -0.27(-3.81%)
Jan 08, 2013 7.080 7.255 6.950 7.080 34,083 -0.18(-2.48%)
Jan 07, 2013 6.800 7.260 6.730 7.260 36,625 +0.46(+6.76%)
Jan 04, 2013 7.040 7.250 6.671 6.800 97,650 -0.50(-6.85%)
Jan 03, 2013 8.420 8.420 7.130 7.300 83,477 -0.93(-11.30%)
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.