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 (%)
Dec 30, 2011 1.810 2.040 1.810 2.040 8,171 +0.14(+7.37%)
Dec 29, 2011 1.850 1.900 1.840 1.900 3,250 +0.08(+4.40%)
Dec 28, 2011 1.960 1.960 1.810 1.820 3,238 -0.08(-4.21%)
Dec 27, 2011 1.820 1.930 1.820 1.900 5,800 -0.07(-3.55%)
Dec 23, 2011 1.880 1.970 1.880 1.970 2,803 +0.02(+1.17%)
Dec 21, 2011 1.870 1.947 1.870 1.947 1,400 -0.05(-2.32%)
Dec 20, 2011 2.040 2.040 1.870 1.994 600 +0.01(+0.43%)
Dec 19, 2011 2.000 2.000 1.860 1.985 23,250 -0.01(-0.75%)
Dec 16, 2011 1.870 2.000 1.870 2.000 600 +0.01(+0.50%)
Dec 15, 2011 1.960 2.000 1.960 1.990 4,500 +0.01(+0.51%)
Dec 14, 2011 1.970 1.980 1.960 1.980 4,494 +0.00(+0.00%)
Dec 13, 2011 1.920 1.980 1.911 1.980 2,157 -0.02(-1.00%)
Dec 09, 2011 2.000 2.000 2.000 2.000 0 +0.11(+5.82%)
Dec 08, 2011 1.970 2.000 1.870 1.890 844 -0.10(-5.03%)
Dec 07, 2011 1.860 1.990 1.850 1.990 19,000 +0.13(+6.99%)
Dec 06, 2011 1.935 1.950 1.800 1.860 35,249 -0.16(-7.92%)
Dec 05, 2011 1.982 2.020 1.880 2.020 1,100 +0.05(+2.54%)
Dec 02, 2011 1.910 2.080 1.880 1.970 34,180 +0.09(+4.79%)
Dec 01, 2011 1.960 2.080 1.840 1.880 54,699 -0.28(-12.94%)
Nov 30, 2011 1.950 2.200 1.883 2.159 11,000 +0.29(+15.48%)
Nov 29, 2011 2.000 2.000 1.870 1.870 11,975 -0.21(-10.10%)
Nov 28, 2011 2.080 2.080 2.064 2.080 2,100 +0.05(+2.46%)
Nov 25, 2011 1.909 2.030 1.909 2.030 1,800 -0.01(-0.49%)
Nov 23, 2011 2.180 2.210 1.980 2.040 4,625 -0.16(-7.27%)
Nov 22, 2011 2.000 2.200 2.000 2.200 32,309 +0.07(+3.29%)
Nov 21, 2011 2.020 2.150 1.900 2.130 18,458 +0.10(+4.93%)
Nov 18, 2011 1.990 2.140 1.990 2.030 21,070 +0.06(+3.20%)
Nov 17, 2011 1.990 2.000 1.860 1.967 8,600 -0.03(-1.65%)
Nov 16, 2011 1.870 2.000 1.860 2.000 7,364 +0.10(+5.26%)
Nov 15, 2011 1.860 2.000 1.860 1.900 5,625 +0.02(+1.06%)
Nov 14, 2011 1.900 2.100 1.850 1.880 19,000 -0.15(-7.39%)
Nov 11, 2011 1.990 2.090 1.970 2.030 10,313 +0.06(+3.05%)
Nov 10, 2011 1.910 1.990 1.910 1.970 12,913 +0.16(+8.84%)
Nov 09, 2011 1.950 1.953 1.810 1.810 9,612 -0.14(-7.18%)
Nov 08, 2011 1.950 1.990 1.930 1.950 34,462 +0.11(+5.98%)
Nov 07, 2011 1.660 2.100 1.660 1.840 36,268 +0.10(+5.75%)
Nov 04, 2011 1.800 1.800 1.650 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.650 1.790 1.650 1.720 5,100 +0.07(+4.24%)
Nov 02, 2011 1.640 1.651 1.640 1.650 894 +0.01(+0.61%)
Nov 01, 2011 1.710 1.710 1.637 1.640 2,097 -0.06(-3.53%)
Oct 31, 2011 1.800 1.800 1.700 1.700 2,250 -0.05(-2.86%)
Oct 28, 2011 1.840 1.840 1.750 1.750 1,650 -0.09(-4.89%)
Oct 27, 2011 1.770 1.842 1.770 1.840 2,950 +0.01(+0.55%)
Oct 26, 2011 1.830 1.830 1.830 1.830 4,936 +0.00(+0.00%)
Oct 24, 2011 1.750 1.830 1.830 1.830 11,200 +0.15(+8.93%)
Oct 21, 2011 1.640 1.680 1.640 1.680 300 -0.03(-1.75%)
Oct 20, 2011 1.730 1.770 1.710 1.710 1,300 +0.01(+0.59%)
Oct 19, 2011 1.700 1.770 1.652 1.700 1,600 +0.05(+3.03%)
Oct 18, 2011 1.500 1.670 1.500 1.650 11,657 -0.12(-6.91%)
Oct 17, 2011 1.800 1.800 1.772 1.772 3,400 -0.06(-3.15%)
Oct 14, 2011 1.840 1.840 1.830 1.830 13,787 -0.03(-1.61%)
Oct 12, 2011 1.530 1.860 1.860 1.860 11,000 +0.05(+2.76%)
Oct 11, 2011 1.896 1.896 1.810 1.810 8,000 -0.07(-3.72%)
Oct 10, 2011 1.880 1.880 1.880 1.880 3,000 -0.10(-5.05%)
Oct 07, 2011 1.850 1.980 1.800 1.980 2,545 +0.00(+0.00%)
Oct 06, 2011 1.900 2.000 1.780 1.980 10,009 +0.00(+0.00%)
Oct 05, 2011 1.890 2.000 1.890 1.980 1,600 -0.02(-1.00%)
Oct 04, 2011 1.830 2.000 1.810 2.000 1,200 +0.16(+8.70%)
Oct 03, 2011 1.760 2.000 1.760 1.840 3,225 -0.09(-4.66%)
Sep 30, 2011 1.930 1.930 1.930 1.930 100 +0.08(+4.32%)
Sep 29, 2011 2.000 2.000 1.770 1.850 17,383 -0.13(-6.57%)
Sep 28, 2011 2.000 2.110 1.980 1.980 22,109 -0.02(-1.00%)
Sep 27, 2011 2.000 2.000 2.000 2.000 2,716 -0.04(-1.96%)
Sep 23, 2011 2.030 2.040 2.040 2.040 4,100 -0.06(-2.86%)
Sep 21, 2011 2.070 2.100 2.100 2.100 2,500 -0.01(-0.47%)
Sep 20, 2011 2.100 2.200 2.100 2.110 7,502 +0.04(+1.93%)
Sep 16, 2011 2.190 2.070 2.070 2.070 4,400 -0.13(-5.91%)
Sep 15, 2011 2.240 2.240 2.150 2.200 11,950 -0.09(-3.93%)
Sep 14, 2011 2.290 2.290 2.290 2.290 600 +0.00(+0.00%)
Sep 12, 2011 2.290 2.290 2.290 2.290 0 +0.02(+0.88%)
Sep 09, 2011 2.210 2.310 2.140 2.270 1,541 -0.05(-2.16%)
Sep 08, 2011 2.300 2.320 2.300 2.320 2,500 +0.09(+4.04%)
Sep 07, 2011 2.190 2.320 2.190 2.230 2,300 -0.02(-0.89%)
Sep 06, 2011 2.240 2.320 2.110 2.250 26,098 -0.04(-1.75%)
Sep 01, 2011 2.210 2.290 2.290 2.290 2,400 +0.09(+4.09%)
Aug 31, 2011 2.320 2.320 2.200 2.200 300 -0.11(-4.76%)
Aug 30, 2011 2.420 2.420 2.300 2.310 12,268 -0.12(-4.94%)
Aug 29, 2011 2.390 2.430 2.390 2.430 4,733 +0.15(+6.35%)
Aug 25, 2011 2.290 2.285 2.285 2.285 1,100 -0.09(-3.99%)
Aug 24, 2011 2.260 2.430 2.260 2.380 2,300 -0.02(-0.83%)
Aug 23, 2011 2.280 2.400 2.264 2.400 9,100 +0.05(+2.13%)
Aug 22, 2011 2.250 2.350 2.210 2.350 550 +0.06(+2.58%)
Aug 19, 2011 2.300 2.300 2.251 2.291 1,200 -0.05(-2.10%)
Aug 18, 2011 2.400 2.400 2.250 2.340 6,600 +0.09(+4.00%)
Aug 17, 2011 2.380 2.380 2.250 2.250 1,600 -0.10(-4.26%)
Aug 16, 2011 2.300 2.400 2.170 2.350 7,200 -0.04(-1.67%)
Aug 15, 2011 2.440 2.440 2.390 2.390 300 -0.01(-0.42%)
Aug 12, 2011 2.360 2.500 2.261 2.400 14,600 +0.15(+6.67%)
Aug 11, 2011 2.250 2.250 2.250 2.250 3,700 +0.04(+1.81%)
Aug 10, 2011 2.140 2.250 2.120 2.210 6,724 +0.02(+0.91%)
Aug 09, 2011 2.160 2.300 2.080 2.190 16,325 +0.04(+1.86%)
Aug 08, 2011 2.270 2.450 2.150 2.150 15,200 -0.05(-2.27%)
Aug 05, 2011 2.280 2.280 2.150 2.200 5,981 -0.04(-1.79%)
Aug 04, 2011 2.310 2.380 2.240 2.240 1,600 -0.07(-3.03%)
Aug 03, 2011 2.420 2.440 2.300 2.310 2,700 +0.08(+3.59%)
Aug 02, 2011 2.300 2.330 2.220 2.230 29,530 -0.09(-3.88%)
Aug 01, 2011 2.400 2.490 2.310 2.320 4,400 -0.08(-3.33%)
Jul 28, 2011 2.460 2.400 2.400 2.400 2,000 -0.06(-2.44%)
Jul 27, 2011 2.530 2.530 2.405 2.460 2,499 +0.08(+3.36%)
Jul 26, 2011 2.400 2.500 2.370 2.380 14,542 -0.06(-2.42%)
Jul 25, 2011 2.310 2.439 2.310 2.439 19,726 +0.04(+1.63%)
Jul 22, 2011 2.371 2.440 2.370 2.400 10,140 +0.03(+1.27%)
Jul 21, 2011 2.410 2.440 2.370 2.370 4,200 +0.00(+0.00%)
Jul 20, 2011 2.491 2.530 2.360 2.370 11,700 -0.10(-4.04%)
Jul 19, 2011 2.470 2.470 2.380 2.470 1,462 +0.07(+2.91%)
Jul 18, 2011 2.400 2.450 2.310 2.400 29,765 +0.02(+0.84%)
Jul 15, 2011 2.400 2.400 2.380 2.380 41,560 -0.02(-0.83%)
Jul 14, 2011 2.400 2.400 2.400 2.400 1,400 +0.00(+0.00%)
Jul 13, 2011 2.440 2.440 2.390 2.400 10,800 +0.00(+0.00%)
Jul 12, 2011 2.460 2.480 2.400 2.400 4,062 -0.07(-2.83%)
Jul 11, 2011 2.390 2.530 2.380 2.470 14,800 +0.07(+2.92%)
Jul 07, 2011 2.400 2.400 2.400 2.400 2,900 +0.00(+0.00%)
Jul 06, 2011 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Jul 05, 2011 2.410 2.470 2.400 2.400 9,500 -0.11(-4.38%)
Jun 30, 2011 2.430 2.510 2.510 2.510 6,800 +0.05(+2.03%)
Jun 29, 2011 2.510 2.580 2.411 2.460 16,300 -0.08(-3.15%)
Jun 28, 2011 2.500 2.550 2.500 2.540 7,400 +0.12(+4.96%)
Jun 27, 2011 2.500 2.500 2.420 2.420 5,150 -0.07(-2.67%)
Jun 24, 2011 2.520 2.520 2.420 2.486 5,700 -0.04(-1.72%)
Jun 23, 2011 2.460 2.530 2.460 2.530 1,200 +0.03(+1.09%)
Jun 21, 2011 2.490 2.503 2.503 2.503 21,100 +0.03(+1.32%)
Jun 20, 2011 2.470 2.520 2.470 2.470 4,228 -0.04(-1.59%)
Jun 17, 2011 2.400 2.510 2.380 2.510 1,928 +0.11(+4.58%)
Jun 16, 2011 2.410 2.410 2.340 2.400 2,000 -0.00(-0.06%)
Jun 15, 2011 2.480 2.500 2.350 2.401 4,940 -0.05(-1.98%)
Jun 14, 2011 2.400 2.510 2.320 2.450 9,700 +0.05(+2.08%)
Jun 13, 2011 2.450 2.450 2.340 2.400 5,800 -0.05(-2.04%)
Jun 10, 2011 2.400 2.490 2.400 2.450 17,190 +0.04(+1.66%)
Jun 09, 2011 2.370 2.410 2.370 2.410 3,900 +0.01(+0.42%)
Jun 08, 2011 2.370 2.400 2.360 2.400 12,272 +0.03(+1.27%)
Jun 07, 2011 2.440 2.450 2.350 2.370 4,550 -0.07(-2.81%)
Jun 06, 2011 2.510 2.660 2.380 2.438 15,500 -0.05(-2.07%)
Jun 03, 2011 2.420 2.490 2.420 2.490 6,543 +0.19(+8.26%)
May 24, 2011 2.260 2.300 2.250 2.300 50,250 +0.05(+2.22%)
May 23, 2011 2.230 2.310 2.230 2.250 9,825 +0.00(+0.00%)
May 20, 2011 2.300 2.350 2.250 2.250 20,923 -0.03(-1.32%)
May 19, 2011 2.320 2.320 2.250 2.280 17,576 -0.07(-2.98%)
May 18, 2011 2.310 2.350 2.290 2.350 3,400 +0.05(+2.17%)
May 17, 2011 2.310 2.310 2.300 2.300 900 +0.00(+0.00%)
May 16, 2011 2.260 2.400 2.220 2.300 17,538 +0.02(+0.88%)
May 13, 2011 2.190 2.286 2.190 2.280 64,200 +0.08(+3.64%)
May 12, 2011 2.180 2.200 2.150 2.200 2,500 +0.00(+0.14%)
May 11, 2011 2.210 2.210 2.135 2.197 8,500 -0.05(-2.36%)
May 10, 2011 2.350 2.350 2.220 2.250 39,075 -0.05(-2.18%)
May 09, 2011 2.300 2.360 2.300 2.300 3,020 +0.00(+0.00%)
May 06, 2011 2.350 2.350 2.300 2.300 2,100 -0.04(-1.71%)
May 05, 2011 2.340 2.340 2.330 2.340 600 +0.00(+0.00%)
May 04, 2011 2.310 2.340 2.300 2.340 1,265 +0.04(+1.73%)
May 03, 2011 2.310 2.400 2.300 2.300 9,635 -0.03(-1.29%)
May 02, 2011 2.330 2.330 2.320 2.330 14,900 -0.01(-0.43%)
Apr 29, 2011 2.320 2.360 2.320 2.340 1,600 -0.02(-0.85%)
Apr 28, 2011 2.340 2.390 2.300 2.360 5,172 -0.01(-0.42%)
Apr 27, 2011 2.340 2.370 2.300 2.370 8,200 +0.05(+2.16%)
Apr 26, 2011 2.320 2.370 2.320 2.320 1,500 -0.05(-2.11%)
Apr 25, 2011 2.340 2.370 2.320 2.370 3,070 +0.05(+2.15%)
Apr 21, 2011 2.300 2.320 2.300 2.320 1,350 -0.04(-1.69%)
Apr 20, 2011 2.350 2.360 2.350 2.360 6,100 +0.04(+1.72%)
Apr 18, 2011 2.320 2.320 2.320 2.320 0 -0.04(-1.74%)
Apr 15, 2011 2.400 2.400 2.350 2.361 3,987 -0.04(-1.62%)
Apr 14, 2011 2.390 2.400 2.381 2.400 2,550 +0.02(+0.84%)
Apr 13, 2011 2.340 2.380 2.320 2.380 6,022 +0.03(+1.28%)
Apr 12, 2011 2.360 2.360 2.306 2.350 8,395 +0.02(+0.85%)
Apr 11, 2011 2.450 2.470 2.320 2.330 5,300 -0.08(-3.32%)
Apr 08, 2011 2.420 2.480 2.400 2.410 6,625 +0.03(+1.26%)
Apr 07, 2011 2.440 2.440 2.380 2.380 3,766 -0.11(-4.41%)
Apr 06, 2011 2.400 2.490 2.370 2.490 29,499 +0.14(+5.95%)
Apr 05, 2011 2.330 2.350 2.260 2.350 4,750 +0.00(+0.00%)
Apr 04, 2011 2.360 2.390 2.250 2.350 16,500 -0.04(-1.67%)
Apr 01, 2011 2.320 2.390 2.320 2.390 1,608 +0.00(+0.00%)
Mar 31, 2011 2.310 2.390 2.310 2.390 12,800 +0.01(+0.42%)
Mar 30, 2011 2.380 2.380 2.240 2.380 32,149 +0.11(+4.85%)
Mar 29, 2011 2.160 2.430 2.160 2.270 21,556 +0.11(+5.09%)
Mar 28, 2011 2.160 2.165 2.120 2.160 10,000 -0.04(-1.82%)
Mar 25, 2011 2.120 2.200 2.120 2.200 4,900 +0.08(+3.77%)
Mar 24, 2011 2.110 2.123 2.080 2.120 41,600 +0.00(+0.00%)
Mar 23, 2011 2.120 2.120 2.120 2.120 20,600 +0.00(+0.00%)
Mar 22, 2011 2.120 2.138 2.100 2.120 24,809 +0.02(+0.95%)
Mar 21, 2011 2.101 2.120 2.100 2.100 16,323 +0.00(+0.00%)
Mar 18, 2011 2.150 2.151 2.100 2.100 15,054 -0.08(-3.67%)
Mar 17, 2011 2.180 2.240 2.120 2.180 3,250 -0.01(-0.46%)
Mar 16, 2011 2.130 2.190 2.110 2.190 1,700 +0.08(+3.57%)
Mar 15, 2011 2.110 2.115 2.100 2.115 6,800 -0.09(-3.88%)
Mar 14, 2011 2.190 2.290 2.100 2.200 6,600 +0.03(+1.38%)
Mar 11, 2011 2.100 2.170 2.100 2.170 3,044 +0.00(+0.00%)
Mar 10, 2011 2.100 2.170 2.100 2.170 2,656 +0.07(+3.33%)
Mar 09, 2011 2.140 2.180 2.100 2.100 246,250 -0.08(-3.67%)
Mar 08, 2011 2.200 2.220 2.130 2.180 49,473 +0.03(+1.40%)
Mar 07, 2011 2.120 2.159 2.090 2.150 43,643 +0.06(+2.87%)
Mar 04, 2011 2.130 2.210 2.070 2.090 1,205 -0.15(-6.70%)
Mar 03, 2011 2.240 2.290 2.100 2.240 83,009 +0.02(+0.90%)
Mar 01, 2011 2.230 2.220 2.220 2.220 34,700 -0.03(-1.33%)
Feb 28, 2011 2.210 2.270 2.210 2.250 26,827 -0.01(-0.44%)
Feb 25, 2011 2.360 2.360 2.200 2.260 5,576 +0.01(+0.44%)
Feb 24, 2011 2.360 2.450 2.250 2.250 4,820 -0.17(-7.19%)
Feb 23, 2011 2.310 2.490 2.310 2.424 1,360 +0.11(+4.91%)
Feb 22, 2011 2.311 2.311 2.311 2.311 300 -0.12(-4.90%)
Feb 18, 2011 2.420 2.430 2.420 2.430 2,250 +0.09(+3.84%)
Feb 17, 2011 2.340 2.340 2.340 2.340 300 -0.02(-0.85%)
Feb 16, 2011 2.320 2.410 2.320 2.360 3,317 +0.04(+1.72%)
Feb 15, 2011 2.346 2.360 2.320 2.320 6,700 -0.23(-9.02%)
Feb 14, 2011 2.320 2.550 2.220 2.550 14,478 +0.10(+4.08%)
Feb 11, 2011 2.450 2.490 2.450 2.450 7,020 +0.07(+2.94%)
Feb 10, 2011 2.180 2.460 2.180 2.380 2,100 +0.13(+5.78%)
Feb 09, 2011 2.470 2.470 2.120 2.250 12,225 -0.22(-8.91%)
Feb 07, 2011 2.400 2.470 2.470 2.470 1,400 -0.05(-1.98%)
Feb 04, 2011 2.460 2.570 2.460 2.520 1,275 +0.01(+0.40%)
Feb 03, 2011 2.500 2.510 2.490 2.510 6,100 +0.00(+0.00%)
Feb 02, 2011 2.310 2.510 2.310 2.510 4,600 -0.01(-0.39%)
Feb 01, 2011 2.300 2.520 2.300 2.520 6,700 +0.08(+3.27%)
Jan 28, 2011 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Jan 27, 2011 2.300 2.440 2.280 2.440 13,800 +0.06(+2.52%)
Jan 26, 2011 2.290 2.380 2.280 2.380 900 +0.08(+3.48%)
Jan 24, 2011 2.460 2.300 2.300 2.300 2,300 -0.11(-4.55%)
Jan 21, 2011 2.400 2.480 2.390 2.410 7,273 -0.07(-2.83%)
Jan 19, 2011 2.300 2.480 2.480 2.480 6,400 +0.09(+3.77%)
Jan 14, 2011 2.350 2.390 2.390 2.390 1,100 +0.08(+3.46%)
Jan 13, 2011 2.300 2.310 2.300 2.310 1,600 +0.01(+0.43%)
Jan 12, 2011 2.260 2.300 2.250 2.300 7,000 +0.00(+0.22%)
Jan 11, 2011 2.420 2.420 2.260 2.295 4,965 +0.04(+1.55%)
Jan 10, 2011 2.265 2.330 2.240 2.260 2,799 -0.09(-3.83%)
Jan 07, 2011 2.230 2.420 2.230 2.350 800 +0.09(+3.98%)
Jan 06, 2011 2.190 2.330 2.180 2.260 8,702 +0.06(+2.72%)
Jan 05, 2011 2.210 2.210 2.200 2.200 1,900 -0.04(-1.78%)
Jan 04, 2011 2.400 2.400 2.210 2.240 3,801 -0.14(-5.88%)
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.