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 29, 2012 2.200 2.340 2.200 2.340 9,650 +0.15(+6.85%)
Jun 28, 2012 2.310 2.310 2.190 2.190 500 -0.16(-6.81%)
Jun 27, 2012 2.350 2.360 2.350 2.350 12,000 +0.00(+0.00%)
Jun 26, 2012 2.290 2.350 2.290 2.350 14,700 +0.10(+4.44%)
Jun 25, 2012 2.220 2.250 2.150 2.250 10,700 +0.00(+0.00%)
Jun 22, 2012 2.160 2.250 2.160 2.250 1,200 +0.02(+1.01%)
Jun 21, 2012 2.240 2.250 2.169 2.228 2,100 -0.02(-1.00%)
Jun 20, 2012 2.240 2.250 2.170 2.250 794 +0.07(+3.21%)
Jun 19, 2012 2.190 2.190 2.180 2.180 1,092 -0.01(-0.46%)
Jun 18, 2012 2.190 2.190 2.190 2.190 1,400 +0.00(+0.00%)
Jun 15, 2012 2.230 2.230 2.190 2.190 3,983 -0.10(-4.37%)
Jun 14, 2012 2.260 2.300 2.260 2.290 800 +0.07(+3.15%)
Jun 12, 2012 2.230 2.220 2.220 2.220 2,300 +0.07(+3.26%)
Jun 11, 2012 2.330 2.450 2.150 2.150 32,945 -0.17(-7.46%)
Jun 08, 2012 2.200 2.360 2.200 2.323 14,098 +0.12(+5.60%)
Jun 07, 2012 2.220 2.250 2.200 2.200 27,700 -0.02(-0.90%)
Jun 06, 2012 2.260 2.260 2.190 2.220 7,600 +0.07(+3.19%)
Jun 05, 2012 2.170 2.280 2.140 2.151 18,300 +0.01(+0.53%)
Jun 04, 2012 2.100 2.220 2.100 2.140 6,220 +0.09(+4.39%)
Jun 01, 2012 2.120 2.130 2.050 2.050 2,825 -0.07(-3.52%)
May 31, 2012 2.055 2.140 2.050 2.125 1,500 +0.03(+1.20%)
May 30, 2012 2.060 2.100 2.060 2.100 5,900 +0.02(+0.96%)
May 29, 2012 2.140 2.150 2.030 2.080 8,003 +0.00(+0.00%)
May 25, 2012 2.110 2.130 2.080 2.080 16,200 -0.01(-0.48%)
May 24, 2012 2.060 2.120 2.050 2.090 21,000 +0.04(+2.08%)
May 23, 2012 1.920 2.050 1.920 2.047 18,300 +0.13(+6.64%)
May 22, 2012 2.020 2.020 1.920 1.920 10,800 -0.06(-3.03%)
May 21, 2012 1.990 1.990 1.920 1.980 15,000 +0.00(+0.00%)
May 18, 2012 2.000 2.000 1.980 1.980 3,300 -0.02(-1.00%)
May 17, 2012 2.020 2.100 2.000 2.000 4,500 +0.00(+0.22%)
May 16, 2012 1.990 2.000 1.950 1.996 15,692 +0.07(+3.40%)
May 15, 2012 1.950 1.950 1.930 1.930 8,000 -0.07(-3.50%)
May 14, 2012 1.960 2.000 1.900 2.000 14,500 +0.03(+1.39%)
May 11, 2012 1.972 1.972 1.972 1.972 500 +0.03(+1.47%)
May 10, 2012 2.100 2.100 1.940 1.944 95,620 +0.04(+2.32%)
May 09, 2012 1.920 1.950 1.900 1.900 6,703 -0.01(-0.52%)
May 08, 2012 1.930 2.000 1.910 1.910 60,557 +0.00(+0.00%)
May 07, 2012 1.920 1.940 1.910 1.910 400 +0.00(+0.00%)
May 04, 2012 1.950 1.950 1.910 1.910 333 -0.09(-4.50%)
May 02, 2012 1.910 2.000 2.000 2.000 5,000 +0.01(+0.50%)
May 01, 2012 2.000 2.000 1.986 1.990 700 +0.06(+3.37%)
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%)
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.