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, 2009 2.360 2.500 2.360 2.498 5,044 +0.05(+1.95%)
Aug 28, 2009 2.500 2.510 2.400 2.450 17,918 -0.05(-2.00%)
Aug 27, 2009 2.280 2.500 2.240 2.500 40,509 +0.23(+10.14%)
Aug 26, 2009 2.190 2.480 2.120 2.270 17,114 +0.16(+7.57%)
Aug 25, 2009 2.120 2.200 2.110 2.110 3,550 -0.04(-1.86%)
Aug 24, 2009 2.120 2.160 2.120 2.150 3,364 +0.05(+2.39%)
Aug 21, 2009 2.100 2.120 2.050 2.100 9,882 +0.06(+2.94%)
Aug 20, 2009 1.950 2.220 1.930 2.040 35,723 +0.08(+4.35%)
Aug 19, 2009 1.800 2.040 1.760 1.955 31,059 +0.16(+8.61%)
Aug 18, 2009 1.750 1.800 1.750 1.800 1,500 +0.05(+2.86%)
Aug 17, 2009 1.790 1.790 1.750 1.750 725 -0.07(-3.85%)
Aug 14, 2009 1.820 1.820 1.820 1.820 7,000 -0.03(-1.62%)
Aug 13, 2009 1.850 1.850 1.800 1.850 7,300 -0.02(-1.07%)
Aug 12, 2009 1.810 1.870 1.800 1.870 13,750 +0.07(+3.89%)
Aug 11, 2009 1.870 1.870 1.800 1.800 4,650 -0.12(-6.25%)
Aug 10, 2009 1.900 1.950 1.820 1.920 6,360 -0.03(-1.53%)
Aug 07, 2009 1.960 1.960 1.820 1.950 14,605 -0.03(-1.52%)
Aug 06, 2009 2.050 2.061 1.970 1.980 20,385 -0.13(-6.16%)
Aug 05, 2009 1.800 2.120 1.800 2.110 53,800 +0.34(+19.48%)
Aug 04, 2009 1.720 1.766 1.700 1.766 5,100 +0.09(+5.12%)
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.