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 (%)
Apr 30, 2009 2.260 2.350 2.250 2.300 6,912 +0.05(+2.22%)
Apr 29, 2009 2.330 2.500 2.250 2.250 18,958 +0.00(+0.00%)
Apr 28, 2009 2.380 2.730 2.250 2.250 57,885 -0.26(-10.36%)
Apr 27, 2009 2.240 2.750 2.150 2.510 60,335 +0.31(+14.09%)
Apr 24, 2009 1.984 2.250 1.984 2.200 4,800 +0.01(+0.46%)
Apr 23, 2009 2.000 2.250 1.900 2.190 27,116 +0.19(+9.50%)
Apr 22, 2009 1.730 2.000 1.680 2.000 55,267 +0.24(+13.64%)
Apr 21, 2009 1.720 1.840 1.720 1.760 7,300 -0.09(-4.86%)
Apr 20, 2009 1.860 2.010 1.840 1.850 36,322 +0.00(+0.00%)
Apr 17, 2009 1.560 1.990 1.560 1.850 59,689 +0.30(+19.35%)
Apr 16, 2009 1.360 1.650 1.350 1.550 24,042 +0.34(+28.10%)
Apr 15, 2009 1.390 1.600 1.210 1.210 11,250 -0.23(-15.97%)
Apr 14, 2009 1.510 1.580 1.390 1.440 44,103 -0.04(-2.70%)
Apr 13, 2009 1.200 1.480 1.062 1.480 67,570 +0.33(+28.70%)
Apr 09, 2009 1.050 1.170 1.010 1.150 39,770 +0.10(+9.52%)
Apr 08, 2009 0.9800 1.060 0.8600 1.050 53,800 +0.13(+14.13%)
Apr 07, 2009 0.8200 0.9700 0.8100 0.9200 29,780 +0.11(+13.58%)
Apr 06, 2009 0.8200 0.8200 0.8000 0.8100 6,160 -0.06(-6.90%)
Apr 03, 2009 0.9700 0.9700 0.8001 0.8700 17,980 -0.07(-7.45%)
Apr 02, 2009 0.9400 0.9500 0.9400 0.9400 5,000 +0.08(+9.30%)
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.