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 (%)
Jul 31, 2012 2.470 2.561 2.400 2.561 8,712 +0.08(+3.30%)
Jul 30, 2012 2.490 2.620 2.420 2.479 32,322 -0.12(-4.63%)
Jul 27, 2012 2.650 2.650 2.500 2.600 32,796 -0.07(-2.63%)
Jul 26, 2012 2.820 2.820 2.670 2.670 10,303 -0.07(-2.55%)
Jul 25, 2012 2.820 2.820 2.710 2.740 4,682 +0.02(+0.74%)
Jul 24, 2012 2.800 2.990 2.720 2.720 11,251 -0.05(-1.81%)
Jul 23, 2012 3.070 3.070 2.750 2.770 34,061 -0.33(-10.64%)
Jul 20, 2012 3.170 3.230 2.860 3.100 21,657 -0.04(-1.27%)
Jul 19, 2012 3.050 3.229 3.050 3.140 11,214 +0.09(+2.95%)
Jul 18, 2012 3.320 3.390 3.050 3.050 43,242 -0.34(-10.03%)
Jul 17, 2012 3.440 3.440 2.990 3.390 62,760 +0.21(+6.60%)
Jul 16, 2012 3.090 3.650 2.910 3.180 266,341 +0.28(+9.66%)
Jul 13, 2012 2.900 3.070 2.830 2.900 27,066 +0.09(+3.27%)
Jul 12, 2012 2.600 2.970 2.600 2.808 76,142 +0.30(+11.88%)
Jul 11, 2012 2.290 2.550 2.290 2.510 77,385 +0.21(+9.13%)
Jul 10, 2012 2.300 2.380 2.150 2.300 13,256 +0.00(+0.00%)
Jul 09, 2012 2.240 2.300 2.240 2.300 6,700 +0.06(+2.68%)
Jul 06, 2012 2.223 2.250 2.200 2.240 900 -0.01(-0.44%)
Jul 05, 2012 2.160 2.250 2.160 2.250 3,030 +0.04(+1.81%)
Jul 03, 2012 2.210 2.230 2.200 2.210 2,400 -0.12(-4.99%)
Jul 02, 2012 2.340 2.350 2.320 2.326 2,450 -0.01(-0.60%)
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%)
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.