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 (%)
Jun 30, 2010 2.110 2.220 2.100 2.220 8,366 +0.05(+2.46%)
Jun 29, 2010 2.140 2.190 2.100 2.167 3,973 -0.02(-1.06%)
Jun 25, 2010 2.190 2.210 2.190 2.190 750 -0.02(-0.90%)
Jun 24, 2010 2.160 2.210 2.160 2.210 3,900 +0.04(+1.84%)
Jun 23, 2010 2.110 2.230 2.100 2.170 6,247 +0.03(+1.40%)
Jun 22, 2010 2.110 2.170 2.110 2.140 3,644 -0.06(-2.73%)
Jun 21, 2010 2.250 2.250 2.120 2.200 5,700 +0.00(+0.00%)
Jun 18, 2010 2.190 2.202 2.160 2.200 5,784 -0.02(-0.90%)
Jun 17, 2010 2.190 2.220 2.160 2.220 27,755 +0.01(+0.63%)
Jun 16, 2010 2.210 2.210 2.150 2.206 4,000 +0.03(+1.19%)
Jun 15, 2010 2.150 2.181 2.110 2.180 7,800 +0.07(+3.32%)
Jun 14, 2010 2.260 2.260 2.110 2.110 4,300 -0.08(-3.65%)
Jun 11, 2010 2.140 2.190 2.140 2.190 1,700 -0.02(-0.90%)
Jun 10, 2010 2.150 2.210 2.120 2.210 19,888 +0.06(+2.79%)
Jun 09, 2010 2.320 2.320 2.010 2.150 29,667 -0.09(-4.02%)
Jun 08, 2010 2.530 2.530 2.231 2.240 23,031 -0.29(-11.46%)
Jun 07, 2010 2.550 2.550 2.500 2.530 11,506 -0.06(-2.32%)
Jun 04, 2010 2.550 2.600 2.550 2.590 7,800 +0.04(+1.57%)
Jun 03, 2010 2.630 2.660 2.550 2.550 12,419 -0.01(-0.39%)
Jun 02, 2010 2.580 2.600 2.550 2.560 10,664 -0.02(-0.78%)
Jun 01, 2010 2.650 2.660 2.580 2.580 2,876 -0.02(-0.77%)
May 28, 2010 2.660 2.690 2.580 2.600 6,100 -0.06(-2.26%)
May 27, 2010 2.630 2.660 2.570 2.660 8,800 +0.01(+0.49%)
May 26, 2010 2.770 2.770 2.560 2.647 11,464 -0.11(-3.99%)
May 25, 2010 2.530 2.757 2.530 2.757 20,011 +0.09(+3.25%)
May 24, 2010 2.670 2.670 2.560 2.670 2,600 -0.06(-2.08%)
May 21, 2010 2.640 2.727 2.640 2.727 4,963 +0.07(+2.52%)
May 20, 2010 2.490 2.700 2.490 2.660 27,648 -0.02(-0.56%)
May 19, 2010 2.580 2.730 2.510 2.675 7,405 +0.07(+2.88%)
May 18, 2010 2.610 2.750 2.550 2.600 8,000 +0.03(+1.34%)
May 17, 2010 2.560 2.620 2.530 2.566 9,965 -0.05(-2.08%)
May 14, 2010 2.680 2.700 2.550 2.620 33,954 -0.12(-4.38%)
May 13, 2010 2.650 2.770 2.630 2.740 20,510 -0.01(-0.36%)
May 12, 2010 2.670 2.810 2.620 2.750 19,375 +0.15(+5.77%)
May 11, 2010 2.594 2.820 2.510 2.600 32,728 +0.06(+2.36%)
May 10, 2010 2.590 2.704 2.450 2.540 19,453 +0.11(+4.53%)
May 07, 2010 2.610 2.871 2.430 2.430 17,710 -0.12(-4.71%)
May 06, 2010 2.890 2.960 2.350 2.550 52,447 +0.04(+1.59%)
May 05, 2010 2.600 2.920 2.460 2.510 115,177 -0.48(-16.05%)
May 04, 2010 2.750 3.840 2.750 2.990 995,627 +0.70(+30.57%)
May 03, 2010 2.280 2.330 2.270 2.290 17,942 +0.02(+0.88%)
Apr 30, 2010 2.240 2.270 2.240 2.270 19,700 -0.01(-0.43%)
Apr 29, 2010 2.230 2.280 2.230 2.280 6,700 +0.08(+3.64%)
Apr 28, 2010 2.280 2.280 2.200 2.200 8,732 -0.03(-1.57%)
Apr 27, 2010 2.110 2.235 2.080 2.235 10,300 +0.08(+3.95%)
Apr 26, 2010 2.090 2.200 2.070 2.150 16,990 +0.06(+2.87%)
Apr 23, 2010 2.150 2.150 2.080 2.090 13,000 -0.06(-2.79%)
Apr 22, 2010 2.100 2.240 2.100 2.150 12,938 -0.02(-0.92%)
Apr 20, 2010 2.170 2.170 2.170 2.170 0 -0.08(-3.34%)
Apr 19, 2010 2.250 2.260 2.160 2.245 4,749 -0.04(-1.97%)
Apr 16, 2010 2.280 2.290 2.280 2.290 539 -0.01(-0.43%)
Apr 15, 2010 2.320 2.334 2.130 2.300 9,952 -0.09(-3.77%)
Apr 14, 2010 2.340 2.390 2.271 2.390 3,660 +0.06(+2.36%)
Apr 13, 2010 2.100 2.340 2.100 2.335 4,381 +0.15(+7.11%)
Apr 12, 2010 2.130 2.190 2.130 2.180 6,369 -0.00(-0.18%)
Apr 09, 2010 2.080 2.200 2.080 2.184 3,361 +0.10(+5.00%)
Apr 08, 2010 2.150 2.174 2.000 2.080 12,187 -0.05(-2.35%)
Apr 07, 2010 2.140 2.330 2.130 2.130 1,700 -0.03(-1.39%)
Apr 06, 2010 2.295 2.295 2.160 2.160 1,200 -0.06(-2.70%)
Apr 05, 2010 2.210 2.220 2.130 2.220 1,000 +0.09(+4.23%)
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.