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 (%)
Jul 30, 2010 1.960 2.048 1.940 2.015 7,718 +0.06(+2.81%)
Jul 29, 2010 1.980 2.140 1.960 1.960 4,800 -0.08(-3.94%)
Jul 28, 2010 2.000 2.060 1.970 2.040 3,000 +0.00(+0.00%)
Jul 27, 2010 1.950 2.080 1.950 2.040 18,338 +0.05(+2.53%)
Jul 26, 2010 2.020 2.020 1.970 1.990 1,663 -0.09(-4.10%)
Jul 23, 2010 2.070 2.080 2.000 2.075 13,800 -0.06(-3.04%)
Jul 22, 2010 2.080 2.190 2.066 2.140 5,767 +0.01(+0.31%)
Jul 21, 2010 2.030 2.190 1.950 2.133 5,725 +0.10(+5.09%)
Jul 20, 2010 2.000 2.090 2.000 2.030 5,366 +0.02(+1.22%)
Jul 19, 2010 2.030 2.030 2.006 2.006 1,680 -0.05(-2.65%)
Jul 16, 2010 1.990 2.081 1.990 2.060 3,800 -0.13(-5.94%)
Jul 15, 2010 1.980 2.190 1.950 2.190 800 +0.09(+4.29%)
Jul 14, 2010 2.040 2.100 1.930 2.100 10,572 -0.02(-0.94%)
Jul 13, 2010 2.100 2.130 2.040 2.120 8,951 +0.02(+0.95%)
Jul 12, 2010 2.010 2.150 1.900 2.100 8,875 +0.09(+4.48%)
Jul 09, 2010 1.950 2.010 1.950 2.010 14,538 +0.06(+3.08%)
Jul 08, 2010 1.930 1.950 1.900 1.950 21,979 -0.02(-1.02%)
Jul 07, 2010 2.093 2.093 1.960 1.970 2,300 -0.03(-1.50%)
Jul 06, 2010 2.000 2.000 2.000 2.000 2,500 -0.01(-0.50%)
Jul 02, 2010 2.040 2.170 2.000 2.010 5,757 -0.05(-2.43%)
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.