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 (%)
Feb 26, 2010 2.380 2.310 2.310 2.310 6,200 +0.19(+8.96%)
Feb 25, 2010 2.340 2.340 2.120 2.120 3,305 -0.11(-4.94%)
Feb 24, 2010 2.400 2.400 2.210 2.230 7,250 -0.13(-5.50%)
Feb 22, 2010 2.360 2.360 2.360 2.360 7,300 -0.09(-3.63%)
Feb 19, 2010 2.360 2.449 2.360 2.449 3,040 +0.20(+8.84%)
Feb 18, 2010 2.210 2.250 2.201 2.250 2,330 -0.11(-4.66%)
Feb 16, 2010 2.150 2.360 2.360 2.360 14,800 +0.21(+9.77%)
Feb 12, 2010 2.090 2.150 2.150 2.150 4,500 +0.03(+1.42%)
Feb 11, 2010 2.080 2.120 2.070 2.120 6,534 +0.10(+4.95%)
Feb 10, 2010 2.150 2.150 2.020 2.020 6,868 -0.07(-3.35%)
Feb 09, 2010 2.090 2.090 2.090 2.090 1,100 -0.04(-1.88%)
Feb 08, 2010 2.090 2.220 2.070 2.130 5,200 +0.04(+1.91%)
Feb 05, 2010 2.020 2.090 1.960 2.090 24,243 -0.02(-0.95%)
Feb 04, 2010 2.030 2.110 1.950 2.110 3,098 +0.11(+5.50%)
Feb 03, 2010 1.980 2.230 1.980 2.000 20,862 +0.03(+1.76%)
Feb 02, 2010 2.010 2.010 1.920 1.966 9,355 -0.06(-3.18%)
Feb 01, 2010 2.100 2.100 1.830 2.030 14,527 -0.06(-2.68%)
Jan 29, 2010 2.310 2.543 2.050 2.086 27,874 -0.19(-8.51%)
Jan 28, 2010 2.260 2.280 2.240 2.280 4,200 +0.00(+0.00%)
Jan 27, 2010 2.280 2.306 2.280 2.280 4,195 -0.01(-0.44%)
Jan 26, 2010 2.500 2.500 2.280 2.290 8,028 -0.20(-8.03%)
Jan 25, 2010 2.491 2.491 2.391 2.490 6,250 -0.00(-0.11%)
Jan 22, 2010 2.750 2.750 2.460 2.493 11,802 -0.08(-3.00%)
Jan 21, 2010 2.690 2.696 2.500 2.570 17,233 -0.15(-5.41%)
Jan 20, 2010 2.780 2.790 2.690 2.717 9,538 -0.00(-0.11%)
Jan 19, 2010 2.680 2.750 2.680 2.720 19,501 +0.07(+2.64%)
Jan 15, 2010 2.650 2.650 2.650 2.650 8,000 -0.05(-1.85%)
Jan 14, 2010 2.570 2.790 2.570 2.700 27,670 +0.13(+5.06%)
Jan 13, 2010 2.740 2.790 2.500 2.570 19,616 -0.17(-6.20%)
Jan 12, 2010 2.710 2.780 2.570 2.740 73,227 +0.18(+7.03%)
Jan 11, 2010 2.160 2.730 2.160 2.560 187,056 +0.45(+21.33%)
Jan 08, 2010 1.910 2.110 1.900 2.110 41,227 +0.25(+13.25%)
Jan 07, 2010 1.810 1.880 1.800 1.863 11,519 +0.09(+5.26%)
Jan 06, 2010 1.760 1.800 1.760 1.770 11,304 -0.02(-1.12%)
Jan 05, 2010 1.720 1.800 1.720 1.790 25,467 +0.03(+1.70%)
Jan 04, 2010 1.630 1.830 1.630 1.760 16,063 -0.14(-7.37%)
Dec 31, 2009 1.870 1.900 1.900 1.900 4,300 +0.05(+2.61%)
Dec 30, 2009 1.830 1.860 1.830 1.852 10,400 +0.02(+1.18%)
Dec 29, 2009 1.830 1.830 1.830 1.830 11,400 +0.00(+0.00%)
Dec 28, 2009 1.850 1.850 1.830 1.830 24,500 +0.01(+0.55%)
Dec 24, 2009 1.870 1.890 1.820 1.820 2,812 -0.05(-2.68%)
Dec 23, 2009 1.830 1.870 1.830 1.870 5,600 +0.00(+0.01%)
Dec 22, 2009 1.900 1.900 1.870 1.870 1,700 -0.03(-1.58%)
Dec 21, 2009 1.860 1.910 1.860 1.900 10,030 +0.05(+2.70%)
Dec 18, 2009 1.870 1.890 1.850 1.850 8,712 -0.02(-1.07%)
Dec 17, 2009 1.900 1.900 1.860 1.870 6,850 -0.03(-1.57%)
Dec 16, 2009 1.900 1.900 1.900 1.900 1,900 +0.03(+1.60%)
Dec 15, 2009 1.870 1.870 1.870 1.870 3,500 +0.00(+0.00%)
Dec 14, 2009 1.880 1.880 1.870 1.870 4,200 -0.02(-1.06%)
Dec 11, 2009 1.840 1.910 1.840 1.890 6,725 +0.04(+2.16%)
Dec 10, 2009 1.850 1.850 1.850 1.850 1,900 +0.00(+0.00%)
Dec 09, 2009 1.840 1.850 1.840 1.850 5,345 +0.02(+1.09%)
Dec 07, 2009 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Dec 04, 2009 1.850 1.850 1.800 1.800 2,400 -0.04(-2.17%)
Dec 03, 2009 1.811 1.840 1.810 1.840 3,300 +0.04(+2.22%)
Dec 02, 2009 1.790 1.800 1.740 1.800 34,639 +0.06(+3.44%)
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.