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, 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%)
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.