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 (%)
Apr 30, 2012 1.960 1.960 1.900 1.925 1,500 -0.07(-3.74%)
Apr 27, 2012 1.940 2.000 1.940 2.000 600 +0.00(+0.00%)
Apr 26, 2012 1.950 2.000 1.950 2.000 4,064 +0.01(+0.50%)
Apr 25, 2012 1.920 1.990 1.910 1.990 1,400 -0.01(-0.50%)
Apr 24, 2012 2.000 2.000 1.900 2.000 27,661 -0.02(-1.00%)
Apr 23, 2012 2.040 2.040 2.020 2.020 4,426 +0.01(+0.50%)
Apr 20, 2012 2.050 2.050 2.010 2.010 11,236 -0.04(-1.95%)
Apr 19, 2012 2.000 2.050 2.000 2.050 2,617 +0.08(+4.06%)
Apr 18, 2012 1.910 1.970 1.910 1.970 27,800 +0.00(+0.00%)
Apr 17, 2012 1.880 1.970 1.880 1.970 8,800 +0.05(+2.60%)
Apr 16, 2012 1.910 1.970 1.910 1.920 1,850 +0.01(+0.47%)
Apr 13, 2012 1.910 1.977 1.910 1.911 3,700 -0.08(-3.97%)
Apr 12, 2012 1.920 2.000 1.900 1.990 15,060 +0.09(+4.74%)
Apr 11, 2012 2.000 2.000 1.900 1.900 73,777 -0.15(-7.32%)
Apr 10, 2012 2.010 2.050 2.000 2.050 14,250 +0.02(+0.99%)
Apr 09, 2012 2.010 2.050 2.000 2.030 650 -0.00(-0.12%)
Apr 05, 2012 2.010 2.040 2.010 2.033 2,000 +0.02(+1.12%)
Apr 04, 2012 1.990 2.014 1.990 2.010 34,231 +0.03(+1.52%)
Apr 03, 2012 2.000 2.030 1.980 1.980 108,250 -0.03(-1.49%)
Apr 02, 2012 2.030 2.030 1.980 2.010 2,150 -0.01(-0.50%)
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%)
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.