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 (%)
Mar 30, 2012 1.990 2.020 1.990 2.020 5,994 +0.03(+1.51%)
Mar 29, 2012 1.990 1.990 1.990 1.990 3,683 +0.00(+0.00%)
Mar 28, 2012 2.000 2.000 1.950 1.990 12,500 -0.06(-2.93%)
Mar 27, 2012 2.040 2.050 1.950 2.050 14,654 +0.00(+0.00%)
Mar 26, 2012 1.990 2.050 1.990 2.050 9,900 +0.07(+3.54%)
Mar 23, 2012 1.980 1.980 1.980 1.980 400 +0.01(+0.51%)
Mar 22, 2012 1.970 1.970 1.970 1.970 500 -0.06(-2.95%)
Mar 21, 2012 1.960 2.030 1.920 2.030 9,166 +0.05(+2.52%)
Mar 20, 2012 1.930 1.980 1.930 1.980 3,630 +0.00(+0.00%)
Mar 19, 2012 2.100 2.100 1.910 1.980 16,680 -0.16(-7.48%)
Mar 16, 2012 2.033 2.140 2.020 2.140 1,100 +0.02(+0.94%)
Mar 15, 2012 2.110 2.120 2.100 2.120 2,250 +0.07(+3.41%)
Mar 14, 2012 2.050 2.050 2.020 2.050 2,850 +0.01(+0.49%)
Mar 13, 2012 2.010 2.040 2.000 2.040 11,460 +0.03(+1.69%)
Mar 12, 2012 2.050 2.050 2.000 2.006 8,000 -0.05(-2.62%)
Mar 09, 2012 2.080 2.100 2.020 2.060 3,200 -0.02(-0.96%)
Mar 08, 2012 2.050 2.080 2.050 2.080 19,290 +0.03(+1.46%)
Mar 07, 2012 1.990 2.050 1.990 2.050 2,300 +0.06(+3.02%)
Mar 06, 2012 2.010 2.020 1.980 1.990 9,706 -0.03(-1.49%)
Mar 05, 2012 1.990 2.020 1.990 2.020 4,265 +0.03(+1.51%)
Mar 01, 2012 2.030 1.990 1.990 1.990 2,400 -0.01(-0.35%)
Feb 29, 2012 1.900 2.060 1.900 1.997 52,500 +0.03(+1.37%)
Feb 28, 2012 1.950 1.970 1.950 1.970 12,000 -0.04(-1.99%)
Feb 27, 2012 2.010 2.032 1.970 2.010 5,651 +0.00(+0.00%)
Feb 24, 2012 2.070 2.120 1.950 2.010 8,117 -0.03(-1.47%)
Feb 23, 2012 2.030 2.050 2.030 2.040 27,200 +0.02(+0.99%)
Feb 22, 2012 1.950 2.040 1.950 2.020 5,030 +0.04(+2.03%)
Feb 21, 2012 1.960 2.010 1.950 1.980 25,800 +0.06(+3.12%)
Feb 17, 2012 1.910 1.950 1.910 1.920 23,091 +0.02(+1.05%)
Feb 16, 2012 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Feb 15, 2012 1.850 1.960 1.780 1.900 41,200 +0.08(+4.40%)
Feb 14, 2012 1.960 2.000 1.700 1.820 66,547 -0.18(-9.00%)
Feb 13, 2012 2.000 2.040 1.910 2.000 25,650 -0.04(-1.97%)
Feb 10, 2012 1.900 2.040 1.900 2.040 18,931 +0.11(+5.70%)
Feb 09, 2012 2.010 2.030 1.910 1.930 22,678 -0.07(-3.50%)
Feb 08, 2012 1.910 2.190 1.910 2.000 167,153 +0.11(+5.82%)
Feb 07, 2012 1.890 1.950 1.800 1.890 12,480 +0.08(+4.42%)
Feb 06, 2012 1.650 2.000 1.650 1.810 79,731 +0.21(+13.12%)
Feb 03, 2012 1.900 1.900 1.600 1.600 81,181 -0.29(-15.34%)
Feb 02, 2012 1.890 1.890 1.886 1.890 2,735 +0.00(+0.00%)
Feb 01, 2012 1.890 1.890 1.890 1.890 200 +0.04(+2.16%)
Jan 31, 2012 1.830 1.910 1.830 1.850 10,150 -0.05(-2.63%)
Jan 30, 2012 1.840 1.913 1.820 1.900 3,750 -0.05(-2.56%)
Jan 27, 2012 1.950 1.950 1.950 1.950 700 +0.05(+2.63%)
Jan 25, 2012 1.900 1.900 1.900 1.900 7,600 +0.09(+4.97%)
Jan 24, 2012 1.900 1.900 1.810 1.810 12,035 -0.06(-3.21%)
Jan 23, 2012 1.870 2.000 1.870 1.870 4,753 -0.13(-6.50%)
Jan 18, 2012 1.860 2.000 2.000 2.000 16,300 +0.11(+5.82%)
Jan 17, 2012 1.950 1.950 1.890 1.890 7,347 +0.00(+0.11%)
Jan 13, 2012 1.888 1.888 1.888 1.888 500 -0.08(-4.16%)
Jan 12, 2012 1.852 1.970 1.852 1.970 900 +0.04(+2.07%)
Jan 10, 2012 1.860 1.930 1.930 1.930 4,000 -0.01(-0.52%)
Jan 09, 2012 1.850 1.990 1.810 1.940 2,730 +0.04(+2.11%)
Jan 06, 2012 1.860 1.920 1.860 1.900 5,400 +0.00(+0.00%)
Jan 05, 2012 1.880 2.010 1.860 1.900 1,600 +0.00(+0.00%)
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.