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, 2012 4.430 4.430 4.230 4.430 7,509 +0.01(+0.23%)
Oct 26, 2012 4.450 4.420 4.420 4.420 19,600 -0.03(-0.67%)
Oct 25, 2012 4.550 4.610 4.330 4.450 10,577 -0.07(-1.55%)
Oct 24, 2012 4.380 4.629 4.362 4.520 59,742 +0.14(+3.20%)
Oct 23, 2012 4.390 4.390 4.270 4.380 9,050 +0.11(+2.58%)
Oct 19, 2012 4.180 4.300 4.180 4.270 4,411 -0.12(-2.73%)
Oct 18, 2012 4.400 4.420 4.250 4.390 28,869 -0.01(-0.23%)
Oct 17, 2012 4.420 4.420 4.310 4.400 6,836 +0.04(+0.92%)
Oct 16, 2012 4.200 4.400 4.200 4.360 17,399 +0.21(+5.07%)
Oct 15, 2012 4.080 4.340 4.010 4.150 29,436 +0.02(+0.47%)
Oct 12, 2012 4.300 4.390 4.090 4.130 11,135 -0.01(-0.22%)
Oct 11, 2012 4.240 4.400 4.120 4.139 21,403 -0.21(-4.85%)
Oct 10, 2012 4.420 4.568 4.290 4.350 27,794 -0.15(-3.33%)
Oct 09, 2012 4.680 4.728 4.350 4.500 22,288 -0.10(-2.17%)
Oct 08, 2012 4.490 4.600 4.410 4.600 22,123 +0.20(+4.55%)
Oct 05, 2012 4.300 4.500 4.300 4.400 13,665 +0.12(+2.80%)
Oct 04, 2012 4.230 4.390 4.120 4.280 14,184 -0.04(-0.93%)
Oct 03, 2012 4.550 4.640 4.200 4.320 63,068 -0.20(-4.42%)
Oct 02, 2012 4.510 4.670 4.420 4.520 51,665 +0.00(+0.02%)
Oct 01, 2012 4.150 4.600 4.061 4.519 61,920 +0.22(+5.20%)
Sep 28, 2012 4.110 4.300 4.110 4.296 33,794 +0.14(+3.27%)
Sep 27, 2012 4.150 4.160 3.921 4.160 22,457 +0.13(+3.23%)
Sep 26, 2012 4.000 4.150 4.000 4.030 10,822 +0.02(+0.50%)
Sep 25, 2012 4.230 4.300 4.000 4.010 92,629 -0.14(-3.37%)
Sep 24, 2012 4.000 4.379 3.990 4.150 90,413 +0.16(+4.01%)
Sep 21, 2012 3.800 4.129 3.600 3.990 72,334 +0.19(+5.00%)
Sep 20, 2012 3.750 3.980 3.690 3.800 44,830 +0.11(+2.98%)
Sep 19, 2012 3.600 3.690 3.400 3.690 86,224 +0.09(+2.50%)
Sep 18, 2012 3.140 4.200 3.080 3.600 240,327 +0.51(+16.50%)
Sep 17, 2012 3.040 3.280 3.026 3.090 6,731 +0.09(+3.00%)
Sep 14, 2012 2.990 3.000 2.990 3.000 734 -0.03(-0.99%)
Sep 13, 2012 2.930 3.050 2.930 3.030 2,300 +0.04(+1.34%)
Sep 12, 2012 2.990 3.030 2.970 2.990 1,500 +0.00(+0.00%)
Sep 10, 2012 2.950 2.990 2.990 2.990 3,100 +0.04(+1.36%)
Sep 07, 2012 3.140 3.140 2.920 2.950 10,416 -0.23(-7.23%)
Sep 06, 2012 3.318 3.318 3.180 3.180 600 +0.07(+2.25%)
Sep 05, 2012 2.930 3.110 2.930 3.110 1,311 +0.19(+6.51%)
Sep 04, 2012 3.320 3.320 2.910 2.920 13,157 -0.45(-13.35%)
Aug 31, 2012 3.270 3.390 3.270 3.370 6,510 +0.06(+1.81%)
Aug 30, 2012 3.084 3.390 3.084 3.310 4,038 +0.03(+0.91%)
Aug 29, 2012 3.180 3.340 3.150 3.280 16,170 +0.28(+9.33%)
Aug 27, 2012 3.100 3.171 2.970 3.000 7,730 -0.23(-7.12%)
Aug 24, 2012 2.841 3.230 2.841 3.230 14,194 +0.19(+6.25%)
Aug 23, 2012 2.950 3.040 2.950 3.040 1,477 +0.00(+0.00%)
Aug 22, 2012 2.870 3.100 2.850 3.040 3,700 +0.02(+0.66%)
Aug 21, 2012 3.118 3.118 2.910 3.020 10,388 +0.11(+3.78%)
Aug 20, 2012 3.100 3.100 2.910 2.910 4,140 -0.14(-4.59%)
Aug 17, 2012 3.120 3.120 2.910 3.050 2,410 -0.07(-2.24%)
Aug 16, 2012 3.050 3.120 3.010 3.120 6,203 +0.00(+0.04%)
Aug 15, 2012 3.110 3.120 3.110 3.119 1,075 +0.07(+2.26%)
Aug 14, 2012 2.910 3.100 2.910 3.050 7,469 -0.02(-0.65%)
Aug 13, 2012 3.010 3.070 3.010 3.070 4,520 +0.02(+0.72%)
Aug 10, 2012 3.120 3.130 3.000 3.048 10,391 -0.07(-2.30%)
Aug 09, 2012 3.050 3.120 3.000 3.120 8,189 +0.07(+2.29%)
Aug 08, 2012 3.050 3.060 3.000 3.050 1,100 -0.04(-1.29%)
Aug 07, 2012 2.960 3.090 2.950 3.090 5,966 +0.09(+3.00%)
Aug 06, 2012 2.900 3.000 2.890 3.000 6,417 +0.10(+3.45%)
Aug 03, 2012 2.880 2.920 2.800 2.900 3,850 +0.05(+1.75%)
Aug 02, 2012 2.800 3.000 2.800 2.850 1,521 +0.00(+0.00%)
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.