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 31, 2009 0.8900 0.9400 0.7800 0.9375 7,100 +0.04(+4.46%)
Mar 30, 2009 0.8800 0.9752 0.8450 0.8975 16,950 +0.07(+8.13%)
Mar 26, 2009 0.8700 0.8700 0.8300 0.8300 5,100 -0.01(-1.19%)
Mar 25, 2009 0.7500 0.8600 0.7500 0.8400 27,648 +0.08(+10.53%)
Mar 24, 2009 0.8100 0.8100 0.7100 0.7600 9,820 -0.08(-9.52%)
Mar 23, 2009 0.8200 0.8400 0.7000 0.8400 51,088 +0.14(+20.00%)
Mar 20, 2009 0.8000 0.8000 0.7000 0.7000 19,700 -0.04(-5.41%)
Mar 19, 2009 0.8000 0.9900 0.7300 0.7400 13,955 +0.02(+2.35%)
Mar 18, 2009 0.7500 0.8500 0.7000 0.7230 46,811 +0.00(+0.42%)
Mar 17, 2009 0.8100 0.8500 0.7200 0.7200 22,500 -0.09(-11.11%)
Mar 16, 2009 0.9100 0.9100 0.8100 0.8100 20,992 -0.10(-10.99%)
Mar 13, 2009 0.9100 1.090 0.9100 0.9100 1,350 +0.01(+1.11%)
Mar 12, 2009 0.9000 1.040 0.8100 0.9000 30,268 +0.00(+0.00%)
Mar 11, 2009 0.9600 0.9720 0.9000 0.9000 9,170 -0.05(-5.26%)
Mar 10, 2009 0.9501 0.9501 0.9500 0.9500 2,267 +0.05(+5.56%)
Mar 09, 2009 1.000 1.100 0.9000 0.9000 6,190 -0.04(-4.26%)
Mar 06, 2009 0.9000 0.9460 0.9000 0.9400 500 -0.06(-6.00%)
Mar 05, 2009 0.9200 1.000 0.9100 1.000 11,500 +0.08(+8.70%)
Mar 04, 2009 0.9100 0.9200 0.9100 0.9200 3,500 +0.03(+3.37%)
Mar 02, 2009 0.9000 0.9000 0.8800 0.8900 6,078 -0.13(-12.75%)
Feb 27, 2009 1.000 1.020 1.000 1.020 4,500 -0.00(-0.06%)
Feb 26, 2009 1.000 1.021 0.8100 1.021 26,470 +0.00(+0.06%)
Feb 25, 2009 0.9300 1.020 0.9300 1.020 9,100 -0.10(-8.93%)
Feb 24, 2009 1.000 1.120 1.000 1.120 1,200 +0.11(+11.33%)
Feb 23, 2009 1.060 1.060 0.9200 1.006 7,979 +0.02(+1.63%)
Feb 20, 2009 1.020 1.050 0.8000 0.9899 55,500 -0.20(-16.82%)
Feb 19, 2009 0.9000 1.190 0.8900 1.190 5,200 +0.37(+45.12%)
Feb 18, 2009 0.9600 0.9600 0.8200 0.8200 22,000 -0.18(-18.00%)
Feb 17, 2009 1.100 1.100 1.000 1.000 6,258 -0.11(-10.31%)
Feb 13, 2009 1.060 1.115 0.8600 1.115 11,280 +0.11(+11.50%)
Feb 12, 2009 0.9800 1.000 0.8500 1.000 16,075 -0.04(-3.85%)
Feb 11, 2009 1.060 1.120 1.040 1.040 2,500 -0.01(-0.94%)
Feb 10, 2009 1.070 1.120 0.9900 1.050 46,530 +0.05(+4.99%)
Feb 09, 2009 0.9600 1.000 0.9600 1.000 2,500 +0.14(+16.28%)
Feb 06, 2009 0.8200 0.9200 0.8200 0.8600 23,728 -0.12(-12.24%)
Feb 05, 2009 0.9800 0.9800 0.9800 0.9800 800 -0.14(-12.50%)
Feb 04, 2009 0.8901 1.120 0.8901 1.120 2,000 +0.20(+21.73%)
Feb 03, 2009 0.9201 0.9201 0.9201 0.9201 400 -0.08(-7.99%)
Feb 02, 2009 0.9300 1.050 0.8900 1.000 6,160 -0.12(-10.71%)
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%)
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.