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 (%)
Nov 30, 2010 2.410 2.532 2.410 2.410 6,770 -0.12(-4.74%)
Nov 29, 2010 2.780 2.780 2.500 2.530 14,615 -0.28(-9.96%)
Nov 26, 2010 2.810 2.810 2.810 2.810 300 -0.07(-2.43%)
Nov 24, 2010 2.720 2.880 2.880 2.880 29,204 +0.19(+7.06%)
Nov 23, 2010 2.467 2.800 2.467 2.690 30,308 +0.21(+8.47%)
Nov 22, 2010 2.490 2.500 2.440 2.480 7,200 +0.03(+1.22%)
Nov 19, 2010 2.360 2.490 2.360 2.450 4,850 -0.01(-0.41%)
Nov 18, 2010 2.460 2.460 2.430 2.460 1,400 +0.03(+1.23%)
Nov 17, 2010 2.430 2.430 2.430 2.430 200 -0.04(-1.62%)
Nov 16, 2010 2.460 2.490 2.340 2.470 10,904 -0.01(-0.40%)
Nov 15, 2010 2.390 2.480 2.250 2.480 12,700 +0.12(+5.08%)
Nov 12, 2010 2.450 2.480 2.360 2.360 2,200 -0.02(-0.84%)
Nov 11, 2010 2.600 2.600 2.380 2.380 8,836 -0.02(-0.83%)
Nov 10, 2010 2.210 2.400 2.210 2.400 9,091 +0.08(+3.45%)
Nov 09, 2010 2.250 2.340 2.210 2.320 4,900 -0.01(-0.43%)
Nov 08, 2010 2.220 2.351 2.180 2.330 2,635 -0.07(-2.92%)
Nov 05, 2010 2.300 2.400 2.180 2.400 8,100 +0.00(+0.00%)
Nov 04, 2010 2.400 2.400 2.325 2.400 2,800 -0.04(-1.84%)
Nov 03, 2010 2.210 2.445 2.150 2.445 7,103 +0.23(+10.59%)
Nov 02, 2010 2.230 2.230 2.211 2.211 633 -0.07(-3.04%)
Nov 01, 2010 2.240 2.290 2.196 2.280 3,500 -0.01(-0.44%)
Oct 29, 2010 2.230 2.300 2.070 2.290 12,342 -0.06(-2.55%)
Oct 26, 2010 2.400 2.350 2.350 2.350 6,200 -0.05(-2.08%)
Oct 22, 2010 2.490 2.400 2.400 2.400 1,200 +0.00(+0.14%)
Oct 21, 2010 2.270 2.400 2.263 2.397 1,900 +0.16(+7.00%)
Oct 20, 2010 2.230 2.240 2.230 2.240 400 +0.04(+1.82%)
Oct 19, 2010 2.200 2.200 2.200 2.200 444 +0.00(+0.00%)
Oct 18, 2010 2.220 2.230 2.200 2.200 2,500 +0.00(+0.00%)
Oct 14, 2010 2.230 2.200 2.200 2.200 3,700 -0.08(-3.51%)
Oct 13, 2010 2.111 2.335 2.111 2.280 2,800 +0.14(+6.54%)
Oct 12, 2010 2.110 2.150 2.050 2.140 6,000 -0.02(-0.92%)
Oct 11, 2010 2.190 2.190 2.160 2.160 7,800 -0.08(-3.57%)
Oct 08, 2010 2.270 2.270 2.240 2.240 5,700 -0.10(-4.15%)
Oct 07, 2010 2.390 2.390 2.200 2.337 10,635 -0.03(-1.39%)
Oct 06, 2010 2.390 2.400 2.370 2.370 3,300 -0.02(-0.84%)
Oct 05, 2010 2.340 2.390 2.320 2.390 2,300 +0.09(+3.91%)
Oct 04, 2010 2.350 2.350 2.300 2.300 6,100 +0.05(+2.22%)
Oct 01, 2010 2.250 2.280 2.250 2.250 1,600 -0.03(-1.32%)
Sep 30, 2010 2.170 2.280 2.170 2.280 21,503 +0.07(+3.17%)
Sep 29, 2010 2.250 2.250 2.120 2.210 13,300 +0.00(+0.00%)
Sep 28, 2010 2.010 2.230 2.000 2.210 55,466 +0.24(+12.20%)
Sep 27, 2010 1.870 2.030 1.870 1.970 1,831 +0.01(+0.49%)
Sep 24, 2010 1.920 2.010 1.830 1.960 2,949 -0.04(-2.00%)
Sep 23, 2010 2.000 2.029 2.000 2.000 2,440 +0.00(+0.00%)
Sep 22, 2010 2.040 2.040 1.950 2.000 1,600 -0.05(-2.44%)
Sep 21, 2010 2.030 2.050 2.000 2.050 5,800 +0.02(+0.99%)
Sep 20, 2010 2.050 2.050 2.000 2.030 9,950 -0.02(-0.98%)
Sep 17, 2010 2.030 2.050 2.000 2.050 8,718 +0.03(+1.49%)
Sep 15, 2010 2.020 2.020 2.000 2.020 5,316 +0.04(+2.02%)
Sep 14, 2010 1.980 1.980 1.980 1.980 300 +0.02(+1.02%)
Sep 10, 2010 1.950 1.960 1.960 1.960 1,900 +0.02(+1.03%)
Sep 09, 2010 1.930 1.950 1.905 1.940 1,350 +0.07(+3.74%)
Sep 08, 2010 1.840 1.910 1.840 1.870 12,700 +0.04(+2.19%)
Sep 07, 2010 1.804 1.830 1.800 1.830 3,778 +0.02(+1.10%)
Sep 03, 2010 1.880 1.990 1.720 1.810 31,429 -0.12(-6.22%)
Sep 02, 2010 1.890 1.930 1.810 1.930 6,924 +0.07(+3.76%)
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.