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 (%)
Feb 27, 2009 1.000 1.020 1.000 1.020 4,500 -0.00(-0.06%)
Feb 26, 2009 1.000 1.021 0.8100 1.021 26,470 +0.00(+0.06%)
Feb 25, 2009 0.9300 1.020 0.9300 1.020 9,100 -0.10(-8.93%)
Feb 24, 2009 1.000 1.120 1.000 1.120 1,200 +0.11(+11.33%)
Feb 23, 2009 1.060 1.060 0.9200 1.006 7,979 +0.02(+1.63%)
Feb 20, 2009 1.020 1.050 0.8000 0.9899 55,500 -0.20(-16.82%)
Feb 19, 2009 0.9000 1.190 0.8900 1.190 5,200 +0.37(+45.12%)
Feb 18, 2009 0.9600 0.9600 0.8200 0.8200 22,000 -0.18(-18.00%)
Feb 17, 2009 1.100 1.100 1.000 1.000 6,258 -0.11(-10.31%)
Feb 13, 2009 1.060 1.115 0.8600 1.115 11,280 +0.11(+11.50%)
Feb 12, 2009 0.9800 1.000 0.8500 1.000 16,075 -0.04(-3.85%)
Feb 11, 2009 1.060 1.120 1.040 1.040 2,500 -0.01(-0.94%)
Feb 10, 2009 1.070 1.120 0.9900 1.050 46,530 +0.05(+4.99%)
Feb 09, 2009 0.9600 1.000 0.9600 1.000 2,500 +0.14(+16.28%)
Feb 06, 2009 0.8200 0.9200 0.8200 0.8600 23,728 -0.12(-12.24%)
Feb 05, 2009 0.9800 0.9800 0.9800 0.9800 800 -0.14(-12.50%)
Feb 04, 2009 0.8901 1.120 0.8901 1.120 2,000 +0.20(+21.73%)
Feb 03, 2009 0.9201 0.9201 0.9201 0.9201 400 -0.08(-7.99%)
Feb 02, 2009 0.9300 1.050 0.8900 1.000 6,160 -0.12(-10.71%)
Jan 30, 2009 0.8400 1.240 0.8400 1.120 21,500 +0.30(+36.59%)
Jan 29, 2009 0.8300 0.8300 0.8200 0.8200 2,461 -0.01(-1.20%)
Jan 28, 2009 0.8700 0.9000 0.8300 0.8300 4,100 +0.01(+1.22%)
Jan 27, 2009 0.8200 0.8200 0.8200 0.8200 2,100 +0.01(+1.23%)
Jan 26, 2009 0.8000 0.8100 0.8000 0.8100 2,600 +0.03(+3.85%)
Jan 23, 2009 0.8787 1.000 0.7800 0.7800 10,479 -0.19(-19.59%)
Jan 22, 2009 0.6600 0.9900 0.6600 0.9700 4,400 -0.07(-6.72%)
Jan 21, 2009 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 20, 2009 0.8388 1.040 0.8388 1.040 1,250 +0.04(+3.99%)
Jan 16, 2009 0.9700 1.000 0.7800 1.000 81,520 +0.09(+9.89%)
Jan 15, 2009 1.000 1.000 0.8000 0.9100 53,800 -0.09(-9.00%)
Jan 14, 2009 1.000 1.010 1.000 1.000 10,391 +0.00(+0.00%)
Jan 13, 2009 1.010 1.010 0.9300 1.000 11,179 +0.09(+9.89%)
Jan 09, 2009 0.9100 0.9100 0.9100 0.9100 0 -0.08(-8.08%)
Jan 08, 2009 0.9200 0.9900 0.9000 0.9900 3,000 +0.03(+3.13%)
Jan 07, 2009 1.000 1.000 0.9600 0.9600 15,515 +0.01(+1.05%)
Jan 06, 2009 0.9800 1.180 0.9400 0.9500 22,320 -0.03(-3.06%)
Jan 05, 2009 0.8400 0.9900 0.8000 0.9800 16,320 +0.12(+13.95%)
Jan 02, 2009 0.7900 0.8600 0.7800 0.8600 6,964 +0.08(+10.26%)
Dec 31, 2008 0.6800 0.7800 0.6600 0.7800 44,545 +0.11(+16.42%)
Dec 30, 2008 0.6100 0.6700 0.6100 0.6700 127,293 +0.08(+13.56%)
Dec 29, 2008 0.6500 0.6700 0.5800 0.5900 38,694 -0.08(-12.07%)
Dec 26, 2008 0.6901 0.6901 0.6500 0.6710 54,466 +0.00(+0.15%)
Dec 24, 2008 0.7200 0.7200 0.6700 0.6700 17,600 -0.05(-6.94%)
Dec 23, 2008 0.6800 0.7600 0.6800 0.7200 26,979 -0.02(-2.70%)
Dec 22, 2008 0.8500 0.8500 0.6800 0.7400 13,631 -0.11(-12.94%)
Dec 19, 2008 1.000 1.000 0.8200 0.8500 13,129 +0.18(+26.87%)
Dec 18, 2008 0.8800 0.9000 0.6700 0.6700 9,757 -0.15(-18.29%)
Dec 17, 2008 0.8700 0.8700 0.7000 0.8200 1,004 -0.05(-5.75%)
Dec 16, 2008 0.6900 0.9900 0.6800 0.8700 3,320 +0.12(+16.00%)
Dec 15, 2008 1.000 1.000 0.6700 0.7500 17,525 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.7000 0.7500 7,000 -0.10(-11.78%)
Dec 11, 2008 0.8999 0.9000 0.8500 0.8501 8,092 +0.00(+0.01%)
Dec 10, 2008 0.8000 0.8500 0.7260 0.8500 6,200 +0.05(+6.25%)
Dec 09, 2008 0.7500 0.8500 0.7500 0.8000 2,900 -0.01(-0.62%)
Dec 08, 2008 0.7700 0.8200 0.7600 0.8050 6,133 -0.06(-7.47%)
Dec 05, 2008 0.8801 0.8801 0.7400 0.8700 23,500 -0.01(-1.15%)
Dec 04, 2008 0.9000 0.9701 0.8000 0.8801 17,835 -0.07(-7.36%)
Dec 03, 2008 0.9400 1.000 0.9000 0.9500 14,381 -0.10(-9.52%)
Dec 02, 2008 0.9300 1.050 0.9300 1.050 2,625 +0.07(+6.81%)
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.