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 (%)
May 29, 2009 2.290 2.378 2.260 2.310 5,344 -0.08(-3.34%)
May 28, 2009 2.360 2.490 2.350 2.390 1,875 +0.04(+1.61%)
May 27, 2009 2.300 2.400 2.277 2.352 5,470 +0.10(+4.53%)
May 26, 2009 2.200 2.290 2.200 2.250 8,255 -0.04(-1.74%)
May 22, 2009 2.430 2.500 2.160 2.290 32,828 +0.18(+8.53%)
May 21, 2009 2.220 2.220 2.110 2.110 3,300 -0.13(-5.80%)
May 20, 2009 2.500 2.500 2.240 2.240 4,739 -0.01(-0.44%)
May 19, 2009 2.550 2.550 2.250 2.250 2,350 -0.23(-9.27%)
May 18, 2009 2.360 2.570 2.150 2.480 31,051 +0.18(+7.83%)
May 15, 2009 2.220 2.350 2.220 2.300 5,200 +0.00(+0.00%)
May 14, 2009 2.050 2.300 2.050 2.300 5,071 -0.01(-0.43%)
May 13, 2009 2.250 2.370 2.230 2.310 22,056 +0.05(+2.21%)
May 12, 2009 2.550 2.560 2.250 2.260 32,419 -0.29(-11.37%)
May 11, 2009 2.930 2.940 2.510 2.550 58,894 -0.36(-12.37%)
May 08, 2009 2.780 2.930 2.780 2.910 13,361 +0.16(+5.82%)
May 07, 2009 2.870 2.890 2.700 2.750 14,593 -0.05(-1.79%)
May 06, 2009 2.820 2.823 2.640 2.800 24,393 +0.00(+0.00%)
May 05, 2009 2.554 2.800 2.540 2.800 38,075 +0.25(+9.78%)
May 04, 2009 2.450 2.590 2.440 2.550 2,150 +0.20(+8.53%)
May 01, 2009 2.290 2.370 2.250 2.350 17,098 +0.05(+2.17%)
Apr 30, 2009 2.260 2.350 2.250 2.300 6,912 +0.05(+2.22%)
Apr 29, 2009 2.330 2.500 2.250 2.250 18,958 +0.00(+0.00%)
Apr 28, 2009 2.380 2.730 2.250 2.250 57,885 -0.26(-10.36%)
Apr 27, 2009 2.240 2.750 2.150 2.510 60,335 +0.31(+14.09%)
Apr 24, 2009 1.984 2.250 1.984 2.200 4,800 +0.01(+0.46%)
Apr 23, 2009 2.000 2.250 1.900 2.190 27,116 +0.19(+9.50%)
Apr 22, 2009 1.730 2.000 1.680 2.000 55,267 +0.24(+13.64%)
Apr 21, 2009 1.720 1.840 1.720 1.760 7,300 -0.09(-4.86%)
Apr 20, 2009 1.860 2.010 1.840 1.850 36,322 +0.00(+0.00%)
Apr 17, 2009 1.560 1.990 1.560 1.850 59,689 +0.30(+19.35%)
Apr 16, 2009 1.360 1.650 1.350 1.550 24,042 +0.34(+28.10%)
Apr 15, 2009 1.390 1.600 1.210 1.210 11,250 -0.23(-15.97%)
Apr 14, 2009 1.510 1.580 1.390 1.440 44,103 -0.04(-2.70%)
Apr 13, 2009 1.200 1.480 1.062 1.480 67,570 +0.33(+28.70%)
Apr 09, 2009 1.050 1.170 1.010 1.150 39,770 +0.10(+9.52%)
Apr 08, 2009 0.9800 1.060 0.8600 1.050 53,800 +0.13(+14.13%)
Apr 07, 2009 0.8200 0.9700 0.8100 0.9200 29,780 +0.11(+13.58%)
Apr 06, 2009 0.8200 0.8200 0.8000 0.8100 6,160 -0.06(-6.90%)
Apr 03, 2009 0.9700 0.9700 0.8001 0.8700 17,980 -0.07(-7.45%)
Apr 02, 2009 0.9400 0.9500 0.9400 0.9400 5,000 +0.08(+9.30%)
Apr 01, 2009 0.7500 0.8600 0.7500 0.8600 5,400 -0.08(-8.27%)
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%)
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.