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 (%)
Aug 31, 2016 5.940 6.080 5.870 6.080 1,306 +0.14(+2.36%)
Aug 30, 2016 6.050 6.075 5.870 5.940 8,197 -0.13(-2.14%)
Aug 29, 2016 6.300 6.380 5.630 6.070 52,594 -0.28(-4.41%)
Aug 26, 2016 6.473 6.473 6.312 6.350 12,860 +0.02(+0.31%)
Aug 25, 2016 6.735 6.735 6.330 6.330 3,164 -0.17(-2.66%)
Aug 24, 2016 6.503 6.503 6.503 6.503 106 +0.14(+2.25%)
Aug 23, 2016 6.600 6.600 6.360 6.360 13,432 -0.28(-4.24%)
Aug 22, 2016 6.352 6.642 6.352 6.642 960 -0.05(-0.68%)
Aug 19, 2016 6.673 6.700 6.673 6.688 500 -0.09(-1.36%)
Aug 18, 2016 6.500 6.940 6.490 6.780 57,230 +0.29(+4.47%)
Aug 17, 2016 6.490 6.500 6.420 6.490 2,844 +0.03(+0.46%)
Aug 16, 2016 6.310 6.630 5.900 6.460 23,454 +0.15(+2.38%)
Aug 15, 2016 6.420 6.450 6.250 6.310 8,772 -0.15(-2.32%)
Aug 12, 2016 6.480 6.600 6.370 6.460 43,817 -0.18(-2.66%)
Aug 11, 2016 6.400 6.636 6.390 6.636 1,089 +0.19(+2.89%)
Aug 10, 2016 6.240 6.660 6.240 6.450 8,054 +0.14(+2.22%)
Aug 09, 2016 5.960 6.689 5.960 6.310 5,274 -0.05(-0.74%)
Aug 08, 2016 6.500 6.700 6.280 6.357 5,163 -0.14(-2.20%)
Aug 05, 2016 6.280 6.730 6.280 6.500 8,200 +0.20(+3.17%)
Aug 04, 2016 6.280 6.610 6.220 6.300 6,187 +0.05(+0.80%)
Aug 03, 2016 6.250 6.250 6.240 6.250 1,046 +0.04(+0.64%)
Aug 02, 2016 6.250 6.250 6.200 6.210 1,140 -0.01(-0.16%)
Aug 01, 2016 6.130 6.250 6.110 6.220 11,993 +0.12(+1.97%)
Jul 29, 2016 6.100 6.100 6.040 6.100 2,159 +0.00(+0.02%)
Jul 28, 2016 6.051 6.099 6.051 6.099 834 +0.11(+1.82%)
Jul 27, 2016 6.080 6.080 5.900 5.990 2,190 +0.05(+0.84%)
Jul 26, 2016 6.230 6.240 5.940 5.940 15,739 -0.12(-1.98%)
Jul 25, 2016 6.140 6.250 6.022 6.060 2,628 -0.02(-0.33%)
Jul 22, 2016 6.050 6.198 6.050 6.080 1,044 -0.12(-1.94%)
Jul 21, 2016 6.180 6.523 6.180 6.200 4,328 +0.05(+0.81%)
Jul 20, 2016 6.450 6.450 5.900 6.150 76,134 -0.30(-4.65%)
Jul 19, 2016 6.724 6.724 6.198 6.450 7,382 -0.30(-4.52%)
Jul 18, 2016 6.900 6.971 6.665 6.755 5,889 -0.13(-1.96%)
Jul 15, 2016 6.900 6.900 6.750 6.890 7,747 -0.09(-1.28%)
Jul 14, 2016 6.366 7.150 6.366 6.980 8,675 +0.72(+11.49%)
Jul 13, 2016 6.020 6.560 6.020 6.260 21,450 +0.14(+2.29%)
Jul 12, 2016 5.335 6.150 5.335 6.120 5,767 +0.49(+8.70%)
Jul 11, 2016 5.650 5.650 5.490 5.630 750 +0.07(+1.26%)
Jul 08, 2016 5.300 5.500 5.160 5.560 21,325 +0.40(+7.75%)
Jul 07, 2016 5.010 5.420 5.010 5.160 31,887 +0.08(+1.57%)
Jul 05, 2016 5.050 5.080 5.050 5.080 1,717 +0.06(+1.20%)
Jul 01, 2016 5.100 5.020 5.020 5.020 3,400 -0.15(-2.90%)
Jun 30, 2016 5.200 5.200 5.020 5.170 1,835 +0.15(+2.99%)
Jun 29, 2016 5.200 5.200 4.962 5.020 3,218 +0.06(+1.19%)
Jun 28, 2016 5.040 5.070 4.930 4.961 3,083 -0.11(-2.15%)
Jun 27, 2016 5.046 5.090 4.980 5.070 1,548 -0.05(-0.98%)
Jun 24, 2016 5.000 5.130 4.950 5.120 3,699 +0.12(+2.40%)
Jun 23, 2016 4.930 5.060 4.930 5.000 2,194 +0.07(+1.46%)
Jun 22, 2016 5.000 5.061 4.900 4.928 2,780 -0.08(-1.63%)
Jun 21, 2016 5.170 5.170 4.920 5.010 4,580 -0.18(-3.47%)
Jun 20, 2016 5.150 5.200 5.150 5.190 1,660 +0.02(+0.39%)
Jun 17, 2016 5.180 5.180 5.056 5.170 1,472 +0.01(+0.19%)
Jun 16, 2016 5.110 5.160 5.020 5.160 2,202 +0.09(+1.82%)
Jun 15, 2016 5.068 5.068 5.068 5.068 1,732 -0.03(-0.63%)
Jun 14, 2016 5.200 5.200 5.100 5.100 2,275 -0.12(-2.30%)
Jun 13, 2016 5.170 5.230 5.023 5.220 1,354 +0.10(+1.95%)
Jun 09, 2016 5.150 5.120 5.120 5.120 227 +0.06(+1.19%)
Jun 08, 2016 5.240 5.250 5.050 5.060 11,045 -0.15(-2.88%)
Jun 07, 2016 5.000 5.240 4.970 5.210 16,091 +0.33(+6.76%)
Jun 06, 2016 4.910 4.990 4.810 4.880 1,601 -0.11(-2.20%)
Jun 03, 2016 5.020 5.040 4.788 4.990 2,244 +0.18(+3.74%)
Jun 02, 2016 4.850 5.040 4.710 4.810 88,697 +0.05(+1.05%)
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.