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 30, 2009 2.240 2.440 2.159 2.440 12,366 +0.16(+7.01%)
Sep 29, 2009 2.310 2.340 2.090 2.280 10,100 -0.04(-1.72%)
Sep 28, 2009 2.360 2.360 2.320 2.320 12,453 -0.04(-1.69%)
Sep 25, 2009 2.450 2.450 2.360 2.360 600 -0.03(-1.26%)
Sep 24, 2009 2.570 2.570 2.350 2.390 2,531 -0.08(-3.24%)
Sep 23, 2009 2.400 2.650 2.400 2.470 10,330 +0.10(+4.22%)
Sep 22, 2009 2.320 2.420 2.320 2.370 18,980 +0.05(+2.16%)
Sep 21, 2009 2.300 2.320 2.280 2.320 2,017 +0.08(+3.57%)
Sep 18, 2009 2.280 2.350 2.240 2.240 11,871 -0.09(-3.86%)
Sep 17, 2009 2.220 2.330 2.200 2.330 6,326 +0.11(+4.95%)
Sep 16, 2009 2.080 2.350 2.080 2.220 6,302 +0.13(+6.22%)
Sep 15, 2009 2.180 2.217 2.060 2.090 11,490 -0.09(-4.13%)
Sep 14, 2009 2.240 2.280 2.180 2.180 23,704 -0.09(-3.96%)
Sep 11, 2009 2.380 2.390 2.200 2.270 11,557 -0.22(-8.84%)
Sep 10, 2009 2.490 2.490 2.490 2.490 1,575 +0.05(+2.05%)
Sep 09, 2009 2.360 2.500 2.350 2.440 22,329 +0.09(+3.83%)
Sep 08, 2009 2.690 2.690 2.350 2.350 21,754 -0.28(-10.65%)
Sep 04, 2009 2.450 2.630 2.450 2.630 15,200 +0.21(+8.86%)
Sep 03, 2009 2.400 2.416 2.400 2.416 3,892 +0.04(+1.51%)
Sep 02, 2009 2.360 2.490 2.360 2.380 5,942 -0.01(-0.42%)
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.