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 (%)
Jan 30, 2009 0.8400 1.240 0.8400 1.120 21,500 +0.30(+36.59%)
Jan 29, 2009 0.8300 0.8300 0.8200 0.8200 2,461 -0.01(-1.20%)
Jan 28, 2009 0.8700 0.9000 0.8300 0.8300 4,100 +0.01(+1.22%)
Jan 27, 2009 0.8200 0.8200 0.8200 0.8200 2,100 +0.01(+1.23%)
Jan 26, 2009 0.8000 0.8100 0.8000 0.8100 2,600 +0.03(+3.85%)
Jan 23, 2009 0.8787 1.000 0.7800 0.7800 10,479 -0.19(-19.59%)
Jan 22, 2009 0.6600 0.9900 0.6600 0.9700 4,400 -0.07(-6.72%)
Jan 21, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 20, 2009 0.8388 1.040 0.8388 1.040 1,250 +0.04(+3.99%)
Jan 16, 2009 0.9700 1.000 0.7800 1.000 81,520 +0.09(+9.89%)
Jan 15, 2009 1.000 1.000 0.8000 0.9100 53,800 -0.09(-9.00%)
Jan 14, 2009 1.000 1.010 1.000 1.000 10,391 +0.00(+0.00%)
Jan 13, 2009 1.010 1.010 0.9300 1.000 11,179 +0.09(+9.89%)
Jan 09, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.08(-8.08%)
Jan 08, 2009 0.9200 0.9900 0.9000 0.9900 3,000 +0.03(+3.13%)
Jan 07, 2009 1.000 1.000 0.9600 0.9600 15,515 +0.01(+1.05%)
Jan 06, 2009 0.9800 1.180 0.9400 0.9500 22,320 -0.03(-3.06%)
Jan 05, 2009 0.8400 0.9900 0.8000 0.9800 16,320 +0.12(+13.95%)
Jan 02, 2009 0.7900 0.8600 0.7800 0.8600 6,964 +0.08(+10.26%)
Dec 31, 2008 0.6800 0.7800 0.6600 0.7800 44,545 +0.11(+16.42%)
Dec 30, 2008 0.6100 0.6700 0.6100 0.6700 127,293 +0.08(+13.56%)
Dec 29, 2008 0.6500 0.6700 0.5800 0.5900 38,694 -0.08(-12.07%)
Dec 26, 2008 0.6901 0.6901 0.6500 0.6710 54,466 +0.00(+0.15%)
Dec 24, 2008 0.7200 0.7200 0.6700 0.6700 17,600 -0.05(-6.94%)
Dec 23, 2008 0.6800 0.7600 0.6800 0.7200 26,979 -0.02(-2.70%)
Dec 22, 2008 0.8500 0.8500 0.6800 0.7400 13,631 -0.11(-12.94%)
Dec 19, 2008 1.000 1.000 0.8200 0.8500 13,129 +0.18(+26.87%)
Dec 18, 2008 0.8800 0.9000 0.6700 0.6700 9,757 -0.15(-18.29%)
Dec 17, 2008 0.8700 0.8700 0.7000 0.8200 1,004 -0.05(-5.75%)
Dec 16, 2008 0.6900 0.9900 0.6800 0.8700 3,320 +0.12(+16.00%)
Dec 15, 2008 1.000 1.000 0.6700 0.7500 17,525 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.7000 0.7500 7,000 -0.10(-11.78%)
Dec 11, 2008 0.8999 0.9000 0.8500 0.8501 8,092 +0.00(+0.01%)
Dec 10, 2008 0.8000 0.8500 0.7260 0.8500 6,200 +0.05(+6.25%)
Dec 09, 2008 0.7500 0.8500 0.7500 0.8000 2,900 -0.01(-0.62%)
Dec 08, 2008 0.7700 0.8200 0.7600 0.8050 6,133 -0.06(-7.47%)
Dec 05, 2008 0.8801 0.8801 0.7400 0.8700 23,500 -0.01(-1.15%)
Dec 04, 2008 0.9000 0.9701 0.8000 0.8801 17,835 -0.07(-7.36%)
Dec 03, 2008 0.9400 1.000 0.9000 0.9500 14,381 -0.10(-9.52%)
Dec 02, 2008 0.9300 1.050 0.9300 1.050 2,625 +0.07(+6.81%)
Dec 01, 2008 0.9488 0.9900 0.9200 0.9830 29,135 +0.03(+3.47%)
Nov 28, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 26, 2008 1.000 1.050 0.9200 0.9500 9,346 +0.02(+2.15%)
Nov 25, 2008 1.000 1.060 0.9300 0.9300 7,328 -0.09(-8.82%)
Nov 24, 2008 1.020 1.036 1.000 1.020 4,706 -0.08(-7.61%)
Nov 21, 2008 1.117 1.157 1.050 1.104 8,428 +0.04(+4.15%)
Nov 20, 2008 1.060 1.290 1.050 1.060 10,489 -0.00(-0.01%)
Nov 19, 2008 1.240 1.250 1.060 1.060 16,310 -0.05(-4.50%)
Nov 18, 2008 1.150 1.350 1.110 1.110 11,078 -0.19(-14.61%)
Nov 17, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 14, 2008 1.310 1.310 1.260 1.300 2,500 +0.00(+0.00%)
Nov 13, 2008 1.400 1.490 1.300 1.300 10,309 -0.19(-12.75%)
Nov 12, 2008 1.490 1.850 1.300 1.490 7,194 +0.19(+14.61%)
Nov 11, 2008 1.450 1.450 1.300 1.300 6,678 -0.19(-12.74%)
Nov 10, 2008 2.040 2.050 1.360 1.490 19,966 -0.27(-15.34%)
Nov 07, 2008 1.770 1.770 1.760 1.760 1,500 -0.19(-9.74%)
Nov 06, 2008 1.860 1.950 1.760 1.950 4,903 +0.07(+3.72%)
Nov 05, 2008 2.050 2.050 1.770 1.880 7,603 -0.03(-1.57%)
Nov 04, 2008 1.810 1.940 1.750 1.910 3,180 +0.10(+5.52%)
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.