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 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.