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, 2011 2.430 2.510 2.510 2.510 6,800 +0.05(+2.03%)
Jun 29, 2011 2.510 2.580 2.411 2.460 16,300 -0.08(-3.15%)
Jun 28, 2011 2.500 2.550 2.500 2.540 7,400 +0.12(+4.96%)
Jun 27, 2011 2.500 2.500 2.420 2.420 5,150 -0.07(-2.67%)
Jun 24, 2011 2.520 2.520 2.420 2.486 5,700 -0.04(-1.72%)
Jun 23, 2011 2.460 2.530 2.460 2.530 1,200 +0.03(+1.09%)
Jun 21, 2011 2.490 2.503 2.503 2.503 21,100 +0.03(+1.32%)
Jun 20, 2011 2.470 2.520 2.470 2.470 4,228 -0.04(-1.59%)
Jun 17, 2011 2.400 2.510 2.380 2.510 1,928 +0.11(+4.58%)
Jun 16, 2011 2.410 2.410 2.340 2.400 2,000 -0.00(-0.06%)
Jun 15, 2011 2.480 2.500 2.350 2.401 4,940 -0.05(-1.98%)
Jun 14, 2011 2.400 2.510 2.320 2.450 9,700 +0.05(+2.08%)
Jun 13, 2011 2.450 2.450 2.340 2.400 5,800 -0.05(-2.04%)
Jun 10, 2011 2.400 2.490 2.400 2.450 17,190 +0.04(+1.66%)
Jun 09, 2011 2.370 2.410 2.370 2.410 3,900 +0.01(+0.42%)
Jun 08, 2011 2.370 2.400 2.360 2.400 12,272 +0.03(+1.27%)
Jun 07, 2011 2.440 2.450 2.350 2.370 4,550 -0.07(-2.81%)
Jun 06, 2011 2.510 2.660 2.380 2.438 15,500 -0.05(-2.07%)
Jun 03, 2011 2.420 2.490 2.420 2.490 6,543 +0.19(+8.26%)
May 24, 2011 2.260 2.300 2.250 2.300 50,250 +0.05(+2.22%)
May 23, 2011 2.230 2.310 2.230 2.250 9,825 +0.00(+0.00%)
May 20, 2011 2.300 2.350 2.250 2.250 20,923 -0.03(-1.32%)
May 19, 2011 2.320 2.320 2.250 2.280 17,576 -0.07(-2.98%)
May 18, 2011 2.310 2.350 2.290 2.350 3,400 +0.05(+2.17%)
May 17, 2011 2.310 2.310 2.300 2.300 900 +0.00(+0.00%)
May 16, 2011 2.260 2.400 2.220 2.300 17,538 +0.02(+0.88%)
May 13, 2011 2.190 2.286 2.190 2.280 64,200 +0.08(+3.64%)
May 12, 2011 2.180 2.200 2.150 2.200 2,500 +0.00(+0.14%)
May 11, 2011 2.210 2.210 2.135 2.197 8,500 -0.05(-2.36%)
May 10, 2011 2.350 2.350 2.220 2.250 39,075 -0.05(-2.18%)
May 09, 2011 2.300 2.360 2.300 2.300 3,020 +0.00(+0.00%)
May 06, 2011 2.350 2.350 2.300 2.300 2,100 -0.04(-1.71%)
May 05, 2011 2.340 2.340 2.330 2.340 600 +0.00(+0.00%)
May 04, 2011 2.310 2.340 2.300 2.340 1,265 +0.04(+1.73%)
May 03, 2011 2.310 2.400 2.300 2.300 9,635 -0.03(-1.29%)
May 02, 2011 2.330 2.330 2.320 2.330 14,900 -0.01(-0.43%)
Apr 29, 2011 2.320 2.360 2.320 2.340 1,600 -0.02(-0.85%)
Apr 28, 2011 2.340 2.390 2.300 2.360 5,172 -0.01(-0.42%)
Apr 27, 2011 2.340 2.370 2.300 2.370 8,200 +0.05(+2.16%)
Apr 26, 2011 2.320 2.370 2.320 2.320 1,500 -0.05(-2.11%)
Apr 25, 2011 2.340 2.370 2.320 2.370 3,070 +0.05(+2.15%)
Apr 21, 2011 2.300 2.320 2.300 2.320 1,350 -0.04(-1.69%)
Apr 20, 2011 2.350 2.360 2.350 2.360 6,100 +0.04(+1.72%)
Apr 18, 2011 2.320 2.320 2.320 2.320 0 -0.04(-1.74%)
Apr 15, 2011 2.400 2.400 2.350 2.361 3,987 -0.04(-1.62%)
Apr 14, 2011 2.390 2.400 2.381 2.400 2,550 +0.02(+0.84%)
Apr 13, 2011 2.340 2.380 2.320 2.380 6,022 +0.03(+1.28%)
Apr 12, 2011 2.360 2.360 2.306 2.350 8,395 +0.02(+0.85%)
Apr 11, 2011 2.450 2.470 2.320 2.330 5,300 -0.08(-3.32%)
Apr 08, 2011 2.420 2.480 2.400 2.410 6,625 +0.03(+1.26%)
Apr 07, 2011 2.440 2.440 2.380 2.380 3,766 -0.11(-4.41%)
Apr 06, 2011 2.400 2.490 2.370 2.490 29,499 +0.14(+5.95%)
Apr 05, 2011 2.330 2.350 2.260 2.350 4,750 +0.00(+0.00%)
Apr 04, 2011 2.360 2.390 2.250 2.350 16,500 -0.04(-1.67%)
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.