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 (%)
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%)
Aug 01, 2012 2.510 3.100 2.510 2.850 20,173 +0.29(+11.28%)
Jul 31, 2012 2.470 2.561 2.400 2.561 8,712 +0.08(+3.30%)
Jul 30, 2012 2.490 2.620 2.420 2.479 32,322 -0.12(-4.63%)
Jul 27, 2012 2.650 2.650 2.500 2.600 32,796 -0.07(-2.63%)
Jul 26, 2012 2.820 2.820 2.670 2.670 10,303 -0.07(-2.55%)
Jul 25, 2012 2.820 2.820 2.710 2.740 4,682 +0.02(+0.74%)
Jul 24, 2012 2.800 2.990 2.720 2.720 11,251 -0.05(-1.81%)
Jul 23, 2012 3.070 3.070 2.750 2.770 34,061 -0.33(-10.64%)
Jul 20, 2012 3.170 3.230 2.860 3.100 21,657 -0.04(-1.27%)
Jul 19, 2012 3.050 3.229 3.050 3.140 11,214 +0.09(+2.95%)
Jul 18, 2012 3.320 3.390 3.050 3.050 43,242 -0.34(-10.03%)
Jul 17, 2012 3.440 3.440 2.990 3.390 62,760 +0.21(+6.60%)
Jul 16, 2012 3.090 3.650 2.910 3.180 266,341 +0.28(+9.66%)
Jul 13, 2012 2.900 3.070 2.830 2.900 27,066 +0.09(+3.27%)
Jul 12, 2012 2.600 2.970 2.600 2.808 76,142 +0.30(+11.88%)
Jul 11, 2012 2.290 2.550 2.290 2.510 77,385 +0.21(+9.13%)
Jul 10, 2012 2.300 2.380 2.150 2.300 13,256 +0.00(+0.00%)
Jul 09, 2012 2.240 2.300 2.240 2.300 6,700 +0.06(+2.68%)
Jul 06, 2012 2.223 2.250 2.200 2.240 900 -0.01(-0.44%)
Jul 05, 2012 2.160 2.250 2.160 2.250 3,030 +0.04(+1.81%)
Jul 03, 2012 2.210 2.230 2.200 2.210 2,400 -0.12(-4.99%)
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.