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 (%)
Aug 31, 2010 1.800 1.923 1.760 1.923 8,187 +0.09(+5.05%)
Aug 30, 2010 1.810 1.900 1.790 1.830 4,450 +0.05(+2.58%)
Aug 27, 2010 1.940 1.960 1.770 1.784 4,000 -0.02(-0.89%)
Aug 26, 2010 1.750 1.800 1.710 1.800 6,000 +0.05(+2.86%)
Aug 25, 2010 1.860 1.900 1.750 1.750 11,175 -0.12(-6.42%)
Aug 24, 2010 1.900 1.900 1.870 1.870 1,568 +0.01(+0.54%)
Aug 23, 2010 1.850 1.870 1.820 1.860 1,500 -0.03(-1.59%)
Aug 20, 2010 1.990 1.990 1.800 1.890 18,944 +0.07(+3.85%)
Aug 19, 2010 1.660 1.880 1.610 1.820 42,878 -0.25(-12.08%)
Aug 18, 2010 1.890 2.070 1.890 2.070 11,700 +0.05(+2.48%)
Aug 17, 2010 1.880 2.070 1.850 2.020 15,068 +0.12(+6.32%)
Aug 16, 2010 2.000 2.000 1.870 1.900 10,107 -0.16(-7.77%)
Aug 13, 2010 1.940 2.060 1.850 2.060 8,400 +0.13(+6.74%)
Aug 11, 2010 1.930 1.930 1.930 1.930 1,000 +0.00(+0.00%)
Aug 10, 2010 2.030 2.030 1.930 1.930 6,447 -0.15(-7.21%)
Aug 09, 2010 2.150 2.150 2.080 2.080 695 +0.02(+0.73%)
Aug 06, 2010 2.100 2.100 2.065 2.065 600 +0.09(+4.82%)
Aug 05, 2010 1.990 1.990 1.970 1.970 260 -0.05(-2.67%)
Aug 04, 2010 2.160 2.170 2.024 2.024 1,886 -0.01(-0.30%)
Aug 03, 2010 1.950 2.030 1.940 2.030 4,136 +0.03(+1.50%)
Aug 02, 2010 1.990 2.000 1.951 2.000 5,440 -0.02(-0.74%)
Jul 30, 2010 1.960 2.048 1.940 2.015 7,718 +0.06(+2.81%)
Jul 29, 2010 1.980 2.140 1.960 1.960 4,800 -0.08(-3.94%)
Jul 28, 2010 2.000 2.060 1.970 2.040 3,000 +0.00(+0.00%)
Jul 27, 2010 1.950 2.080 1.950 2.040 18,338 +0.05(+2.53%)
Jul 26, 2010 2.020 2.020 1.970 1.990 1,663 -0.09(-4.10%)
Jul 23, 2010 2.070 2.080 2.000 2.075 13,800 -0.06(-3.04%)
Jul 22, 2010 2.080 2.190 2.066 2.140 5,767 +0.01(+0.31%)
Jul 21, 2010 2.030 2.190 1.950 2.133 5,725 +0.10(+5.09%)
Jul 20, 2010 2.000 2.090 2.000 2.030 5,366 +0.02(+1.22%)
Jul 19, 2010 2.030 2.030 2.006 2.006 1,680 -0.05(-2.65%)
Jul 16, 2010 1.990 2.081 1.990 2.060 3,800 -0.13(-5.94%)
Jul 15, 2010 1.980 2.190 1.950 2.190 800 +0.09(+4.29%)
Jul 14, 2010 2.040 2.100 1.930 2.100 10,572 -0.02(-0.94%)
Jul 13, 2010 2.100 2.130 2.040 2.120 8,951 +0.02(+0.95%)
Jul 12, 2010 2.010 2.150 1.900 2.100 8,875 +0.09(+4.48%)
Jul 09, 2010 1.950 2.010 1.950 2.010 14,538 +0.06(+3.08%)
Jul 08, 2010 1.930 1.950 1.900 1.950 21,979 -0.02(-1.02%)
Jul 07, 2010 2.093 2.093 1.960 1.970 2,300 -0.03(-1.50%)
Jul 06, 2010 2.000 2.000 2.000 2.000 2,500 -0.01(-0.50%)
Jul 02, 2010 2.040 2.170 2.000 2.010 5,757 -0.05(-2.43%)
Jul 01, 2010 2.215 2.220 2.060 2.060 8,110 -0.16(-7.21%)
Jun 30, 2010 2.110 2.220 2.100 2.220 8,366 +0.05(+2.46%)
Jun 29, 2010 2.140 2.190 2.100 2.167 3,973 -0.02(-1.06%)
Jun 25, 2010 2.190 2.210 2.190 2.190 750 -0.02(-0.90%)
Jun 24, 2010 2.160 2.210 2.160 2.210 3,900 +0.04(+1.84%)
Jun 23, 2010 2.110 2.230 2.100 2.170 6,247 +0.03(+1.40%)
Jun 22, 2010 2.110 2.170 2.110 2.140 3,644 -0.06(-2.73%)
Jun 21, 2010 2.250 2.250 2.120 2.200 5,700 +0.00(+0.00%)
Jun 18, 2010 2.190 2.202 2.160 2.200 5,784 -0.02(-0.90%)
Jun 17, 2010 2.190 2.220 2.160 2.220 27,755 +0.01(+0.63%)
Jun 16, 2010 2.210 2.210 2.150 2.206 4,000 +0.03(+1.19%)
Jun 15, 2010 2.150 2.181 2.110 2.180 7,800 +0.07(+3.32%)
Jun 14, 2010 2.260 2.260 2.110 2.110 4,300 -0.08(-3.65%)
Jun 11, 2010 2.140 2.190 2.140 2.190 1,700 -0.02(-0.90%)
Jun 10, 2010 2.150 2.210 2.120 2.210 19,888 +0.06(+2.79%)
Jun 09, 2010 2.320 2.320 2.010 2.150 29,667 -0.09(-4.02%)
Jun 08, 2010 2.530 2.530 2.231 2.240 23,031 -0.29(-11.46%)
Jun 07, 2010 2.550 2.550 2.500 2.530 11,506 -0.06(-2.32%)
Jun 04, 2010 2.550 2.600 2.550 2.590 7,800 +0.04(+1.57%)
Jun 03, 2010 2.630 2.660 2.550 2.550 12,419 -0.01(-0.39%)
Jun 02, 2010 2.580 2.600 2.550 2.560 10,664 -0.02(-0.78%)
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.