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 (%)
Dec 30, 2011 1.810 2.040 1.810 2.040 8,171 +0.14(+7.37%)
Dec 29, 2011 1.850 1.900 1.840 1.900 3,250 +0.08(+4.40%)
Dec 28, 2011 1.960 1.960 1.810 1.820 3,238 -0.08(-4.21%)
Dec 27, 2011 1.820 1.930 1.820 1.900 5,800 -0.07(-3.55%)
Dec 23, 2011 1.880 1.970 1.880 1.970 2,803 +0.02(+1.17%)
Dec 21, 2011 1.870 1.947 1.870 1.947 1,400 -0.05(-2.32%)
Dec 20, 2011 2.040 2.040 1.870 1.994 600 +0.01(+0.43%)
Dec 19, 2011 2.000 2.000 1.860 1.985 23,250 -0.01(-0.75%)
Dec 16, 2011 1.870 2.000 1.870 2.000 600 +0.01(+0.50%)
Dec 15, 2011 1.960 2.000 1.960 1.990 4,500 +0.01(+0.51%)
Dec 14, 2011 1.970 1.980 1.960 1.980 4,494 +0.00(+0.00%)
Dec 13, 2011 1.920 1.980 1.911 1.980 2,157 -0.02(-1.00%)
Dec 09, 2011 2.000 2.000 2.000 2.000 0 +0.11(+5.82%)
Dec 08, 2011 1.970 2.000 1.870 1.890 844 -0.10(-5.03%)
Dec 07, 2011 1.860 1.990 1.850 1.990 19,000 +0.13(+6.99%)
Dec 06, 2011 1.935 1.950 1.800 1.860 35,249 -0.16(-7.92%)
Dec 05, 2011 1.982 2.020 1.880 2.020 1,100 +0.05(+2.54%)
Dec 02, 2011 1.910 2.080 1.880 1.970 34,180 +0.09(+4.79%)
Dec 01, 2011 1.960 2.080 1.840 1.880 54,699 -0.28(-12.94%)
Nov 30, 2011 1.950 2.200 1.883 2.159 11,000 +0.29(+15.48%)
Nov 29, 2011 2.000 2.000 1.870 1.870 11,975 -0.21(-10.10%)
Nov 28, 2011 2.080 2.080 2.064 2.080 2,100 +0.05(+2.46%)
Nov 25, 2011 1.909 2.030 1.909 2.030 1,800 -0.01(-0.49%)
Nov 23, 2011 2.180 2.210 1.980 2.040 4,625 -0.16(-7.27%)
Nov 22, 2011 2.000 2.200 2.000 2.200 32,309 +0.07(+3.29%)
Nov 21, 2011 2.020 2.150 1.900 2.130 18,458 +0.10(+4.93%)
Nov 18, 2011 1.990 2.140 1.990 2.030 21,070 +0.06(+3.20%)
Nov 17, 2011 1.990 2.000 1.860 1.967 8,600 -0.03(-1.65%)
Nov 16, 2011 1.870 2.000 1.860 2.000 7,364 +0.10(+5.26%)
Nov 15, 2011 1.860 2.000 1.860 1.900 5,625 +0.02(+1.06%)
Nov 14, 2011 1.900 2.100 1.850 1.880 19,000 -0.15(-7.39%)
Nov 11, 2011 1.990 2.090 1.970 2.030 10,313 +0.06(+3.05%)
Nov 10, 2011 1.910 1.990 1.910 1.970 12,913 +0.16(+8.84%)
Nov 09, 2011 1.950 1.953 1.810 1.810 9,612 -0.14(-7.18%)
Nov 08, 2011 1.950 1.990 1.930 1.950 34,462 +0.11(+5.98%)
Nov 07, 2011 1.660 2.100 1.660 1.840 36,268 +0.10(+5.75%)
Nov 04, 2011 1.800 1.800 1.650 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.650 1.790 1.650 1.720 5,100 +0.07(+4.24%)
Nov 02, 2011 1.640 1.651 1.640 1.650 894 +0.01(+0.61%)
Nov 01, 2011 1.710 1.710 1.637 1.640 2,097 -0.06(-3.53%)
Oct 31, 2011 1.800 1.800 1.700 1.700 2,250 -0.05(-2.86%)
Oct 28, 2011 1.840 1.840 1.750 1.750 1,650 -0.09(-4.89%)
Oct 27, 2011 1.770 1.842 1.770 1.840 2,950 +0.01(+0.55%)
Oct 26, 2011 1.830 1.830 1.830 1.830 4,936 +0.00(+0.00%)
Oct 24, 2011 1.750 1.830 1.830 1.830 11,200 +0.15(+8.93%)
Oct 21, 2011 1.640 1.680 1.640 1.680 300 -0.03(-1.75%)
Oct 20, 2011 1.730 1.770 1.710 1.710 1,300 +0.01(+0.59%)
Oct 19, 2011 1.700 1.770 1.652 1.700 1,600 +0.05(+3.03%)
Oct 18, 2011 1.500 1.670 1.500 1.650 11,657 -0.12(-6.91%)
Oct 17, 2011 1.800 1.800 1.772 1.772 3,400 -0.06(-3.15%)
Oct 14, 2011 1.840 1.840 1.830 1.830 13,787 -0.03(-1.61%)
Oct 12, 2011 1.530 1.860 1.860 1.860 11,000 +0.05(+2.76%)
Oct 11, 2011 1.896 1.896 1.810 1.810 8,000 -0.07(-3.72%)
Oct 10, 2011 1.880 1.880 1.880 1.880 3,000 -0.10(-5.05%)
Oct 07, 2011 1.850 1.980 1.800 1.980 2,545 +0.00(+0.00%)
Oct 06, 2011 1.900 2.000 1.780 1.980 10,009 +0.00(+0.00%)
Oct 05, 2011 1.890 2.000 1.890 1.980 1,600 -0.02(-1.00%)
Oct 04, 2011 1.830 2.000 1.810 2.000 1,200 +0.16(+8.70%)
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.