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%)
Oct 01, 2008 2.000 2.020 1.960 2.013 4,144 -0.13(-5.96%)
Sep 30, 2008 1.960 2.140 1.910 2.140 13,000 +0.10(+4.90%)
Sep 29, 2008 2.230 2.230 1.950 2.040 27,907 -0.21(-9.34%)
Sep 26, 2008 2.240 2.460 2.240 2.250 4,500 -0.15(-6.25%)
Sep 25, 2008 2.150 2.413 2.150 2.400 25,126 +0.29(+13.74%)
Sep 24, 2008 2.400 2.400 2.110 2.110 22,971 -0.31(-12.81%)
Sep 23, 2008 2.368 2.420 2.368 2.420 2,922 +0.10(+4.31%)
Sep 22, 2008 2.410 2.410 2.300 2.320 12,624 -0.17(-6.83%)
Sep 19, 2008 2.220 2.510 2.220 2.490 9,800 +0.20(+8.73%)
Sep 18, 2008 2.200 2.400 2.200 2.290 12,654 +0.04(+1.78%)
Sep 17, 2008 2.410 2.410 2.220 2.250 6,600 -0.26(-10.36%)
Sep 16, 2008 2.450 2.510 2.450 2.510 7,100 +0.06(+2.45%)
Sep 15, 2008 2.510 2.510 2.450 2.450 8,800 -0.09(-3.54%)
Sep 12, 2008 2.560 2.560 2.540 2.540 2,400 -0.12(-4.51%)
Sep 10, 2008 2.600 2.660 2.660 2.660 2,100 +0.06(+2.31%)
Sep 09, 2008 2.650 2.680 2.600 2.600 6,600 -0.05(-1.89%)
Sep 08, 2008 2.660 2.820 2.650 2.650 6,350 -0.13(-4.68%)
Sep 05, 2008 2.660 2.850 2.660 2.780 3,200 +0.08(+2.96%)
Sep 04, 2008 2.810 2.810 2.700 2.700 4,400 -0.04(-1.46%)
Sep 03, 2008 2.660 2.810 2.660 2.740 2,200 +0.02(+0.74%)
Sep 02, 2008 2.740 2.740 2.720 2.720 4,700 +0.02(+0.74%)
Aug 29, 2008 2.730 2.880 2.700 2.700 5,639 -0.01(-0.52%)
Aug 28, 2008 2.670 2.790 2.650 2.714 2,900 +0.02(+0.89%)
Aug 27, 2008 2.780 2.780 2.600 2.690 30,300 -0.10(-3.58%)
Aug 26, 2008 2.810 2.878 2.700 2.790 10,893 -0.18(-6.06%)
Aug 25, 2008 2.970 2.970 2.970 2.970 1,849 +0.05(+1.71%)
Aug 22, 2008 2.820 2.920 2.820 2.920 300 +0.10(+3.55%)
Aug 21, 2008 2.820 2.820 2.810 2.820 2,354 -0.10(-3.42%)
Aug 20, 2008 2.910 2.950 2.810 2.920 2,207 -0.08(-2.67%)
Aug 19, 2008 2.960 3.000 2.900 3.000 700 +0.00(+0.00%)
Aug 18, 2008 3.010 3.010 3.000 3.000 1,200 +0.06(+2.04%)
Aug 15, 2008 2.890 3.070 2.860 2.940 10,195 +0.08(+2.80%)
Aug 14, 2008 2.940 2.950 2.860 2.860 2,900 -0.22(-7.14%)
Aug 13, 2008 3.010 3.080 2.900 3.080 3,800 +0.00(+0.00%)
Aug 12, 2008 3.110 3.110 2.920 3.080 6,455 -0.12(-3.75%)
Aug 11, 2008 3.310 3.380 3.100 3.200 6,871 -0.09(-2.74%)
Aug 08, 2008 3.300 3.300 3.290 3.290 400 +0.01(+0.30%)
Aug 07, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 06, 2008 3.180 3.280 3.170 3.280 2,300 +0.17(+5.47%)
Aug 05, 2008 3.050 3.170 3.050 3.110 9,000 +0.04(+1.31%)
Aug 04, 2008 3.070 3.070 3.070 3.070 400 -0.00(-0.01%)
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.