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 (%)
Oct 31, 2008 1.880 2.160 1.850 2.050 9,050 +0.12(+6.11%)
Oct 30, 2008 1.870 2.200 1.730 1.932 5,000 +0.49(+34.17%)
Oct 29, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 28, 2008 1.420 1.440 1.360 1.440 16,236 -0.06(-4.00%)
Oct 27, 2008 1.500 1.500 1.500 1.500 1,000 +0.10(+7.14%)
Oct 24, 2008 1.690 1.690 1.360 1.400 18,640 -0.22(-13.58%)
Oct 23, 2008 1.560 1.820 1.560 1.620 3,700 +0.13(+8.72%)
Oct 22, 2008 1.840 1.840 1.450 1.490 19,517 -0.35(-19.02%)
Oct 21, 2008 2.260 2.260 1.840 1.840 4,600 -0.02(-1.08%)
Oct 20, 2008 2.000 2.000 1.820 1.860 3,400 -0.32(-14.67%)
Oct 17, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 16, 2008 1.580 2.180 1.550 2.180 600 -0.12(-5.22%)
Oct 15, 2008 2.130 2.350 1.515 2.300 3,400 +0.25(+12.20%)
Oct 14, 2008 2.310 2.340 1.610 2.050 7,406 +0.29(+16.67%)
Oct 13, 2008 1.642 1.930 1.590 1.757 13,434 +0.17(+10.50%)
Oct 10, 2008 1.400 1.600 1.188 1.590 31,936 +0.07(+4.88%)
Oct 09, 2008 1.510 1.550 1.500 1.516 20,245 +0.19(+13.98%)
Oct 08, 2008 1.820 1.900 1.330 1.330 33,100 -0.54(-28.88%)
Oct 07, 2008 1.820 1.870 1.820 1.870 2,600 +0.12(+6.86%)
Oct 06, 2008 1.950 2.000 1.700 1.750 20,800 -0.25(-12.50%)
Oct 03, 2008 2.000 2.070 1.950 2.000 10,235 -0.02(-0.99%)
Oct 02, 2008 2.100 2.100 2.017 2.020 17,400 +0.01(+0.37%)
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.