Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ekso Bionics Holdings Inc (NQ: EKSO )

1.150 -0.030 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Sep 29, 2023 0.6900 0.7379 0.6705 0.7330 13,532 +0.02(+2.89%)
Sep 28, 2023 0.7500 0.7521 0.7000 0.7124 14,231 -0.02(-2.42%)
Sep 27, 2023 0.7400 0.7500 0.7200 0.7301 45,610 +0.04(+6.12%)
Sep 26, 2023 0.6500 0.7480 0.6220 0.6880 16,471 +0.02(+2.69%)
Sep 25, 2023 0.7200 0.6900 0.6670 0.6700 13,956 -0.02(-2.90%)
Sep 22, 2023 0.7200 0.7479 0.6599 0.6900 68,063 +0.00(+0.57%)
Sep 21, 2023 0.7200 0.7659 0.6502 0.6861 31,578 -0.02(-2.96%)
Sep 20, 2023 0.7070 0.7860 0.7070 0.7070 10,870 -0.04(-5.97%)
Sep 19, 2023 0.8000 0.8000 0.7070 0.7519 21,636 +0.00(+0.33%)
Sep 18, 2023 0.7100 0.7971 0.7150 0.7494 46,016 +0.02(+3.17%)
Sep 15, 2023 0.7799 0.7800 0.7200 0.7264 57,612 -0.08(-9.99%)
Sep 14, 2023 0.8000 0.8650 0.7710 0.8070 13,160 +0.05(+6.18%)
Sep 13, 2023 0.7530 0.8182 0.7400 0.7600 58,647 +0.02(+3.12%)
Sep 12, 2023 0.8400 0.8599 0.7011 0.7370 103,266 -0.05(-6.47%)
Sep 11, 2023 0.7297 0.8787 0.7170 0.7880 106,436 +0.09(+13.38%)
Sep 08, 2023 0.9400 0.9400 0.6200 0.6950 409,476 -0.21(-23.10%)
Sep 07, 2023 0.9100 0.9380 0.8702 0.9038 29,943 -0.01(-0.68%)
Sep 06, 2023 0.8900 0.9480 0.8900 0.9100 19,402 +0.01(+1.00%)
Sep 05, 2023 0.9100 0.9479 0.9002 0.9010 21,144 +0.00(+0.11%)
Sep 01, 2023 0.9002 0.9098 0.9000 0.9000 57,836 -0.00(-0.03%)
Aug 31, 2023 0.9400 0.9773 0.9000 0.9003 68,082 -0.04(-4.03%)
Aug 30, 2023 0.9500 0.9790 0.9381 0.9381 21,315 -0.01(-0.92%)
Aug 29, 2023 0.9700 0.9880 0.9467 0.9468 25,511 -0.04(-4.08%)
Aug 28, 2023 0.9400 1.000 0.9400 0.9871 66,615 +0.04(+4.57%)
Aug 25, 2023 0.9900 0.9900 0.9400 0.9440 21,724 -0.02(-1.67%)
Aug 24, 2023 0.9650 0.9750 0.9500 0.9600 20,828 +0.02(+2.01%)
Aug 23, 2023 0.9600 0.9800 0.9310 0.9411 35,314 +0.00(+0.10%)
Aug 22, 2023 0.9700 0.9700 0.9400 0.9402 28,839 +0.01(+1.37%)
Aug 21, 2023 0.9345 0.9817 0.9271 0.9275 28,760 -0.01(-0.74%)
Aug 18, 2023 0.9968 1.020 0.9273 0.9344 59,791 -0.06(-5.62%)
Aug 17, 2023 1.070 1.090 0.9625 0.9900 147,773 -0.07(-6.60%)
Aug 16, 2023 1.110 1.110 1.050 1.060 31,616 -0.03(-2.75%)
Aug 15, 2023 1.150 1.150 1.050 1.090 54,310 -0.04(-3.54%)
Aug 14, 2023 1.110 1.180 1.095 1.130 85,990 +0.02(+1.79%)
Aug 11, 2023 1.200 1.200 1.110 1.110 36,783 -0.06(-5.12%)
Aug 10, 2023 1.250 1.250 1.120 1.170 123,803 -0.02(-1.68%)
Aug 09, 2023 1.110 1.198 1.110 1.190 32,314 +0.06(+5.31%)
Aug 08, 2023 1.110 1.170 1.080 1.130 21,118 +0.01(+0.89%)
Aug 07, 2023 1.160 1.190 1.100 1.120 61,141 -0.03(-2.61%)
Aug 04, 2023 1.150 1.180 1.150 1.150 17,536 +0.03(+2.68%)
Aug 03, 2023 1.170 1.210 1.110 1.120 43,416 -0.06(-5.08%)
Aug 02, 2023 1.100 1.240 1.085 1.180 81,600 +0.07(+6.31%)
Aug 01, 2023 1.170 1.200 1.100 1.110 92,817 -0.05(-4.31%)
Jul 31, 2023 1.190 1.200 1.150 1.160 50,446 -0.02(-1.69%)
Jul 28, 2023 1.190 1.240 1.150 1.180 118,834 -0.01(-0.84%)
Jul 27, 2023 1.210 1.250 1.160 1.190 113,727 -0.06(-4.80%)
Jul 26, 2023 1.270 1.270 1.200 1.250 52,005 -0.02(-1.57%)
Jul 25, 2023 1.300 1.354 1.270 1.270 22,531 +0.00(+0.00%)
Jul 24, 2023 1.300 1.374 1.270 1.270 16,576 -0.05(-3.79%)
Jul 21, 2023 1.340 1.360 1.280 1.320 27,717 +0.00(+0.00%)
Jul 20, 2023 1.320 1.377 1.310 1.320 20,276 -0.04(-2.94%)
Jul 19, 2023 1.380 1.430 1.340 1.360 22,154 -0.02(-1.45%)
Jul 18, 2023 1.210 1.390 1.210 1.380 78,694 +0.22(+18.97%)
Jul 17, 2023 1.220 1.270 1.160 1.160 69,882 -0.05(-4.13%)
Jul 14, 2023 1.280 1.280 1.190 1.210 61,918 -0.07(-5.47%)
Jul 13, 2023 1.310 1.341 1.280 1.280 57,684 -0.02(-1.54%)
Jul 12, 2023 1.380 1.380 1.300 1.300 29,159 -0.05(-3.70%)
Jul 11, 2023 1.410 1.410 1.330 1.350 14,681 -0.02(-1.46%)
Jul 10, 2023 1.380 1.400 1.330 1.370 14,126 +0.02(+1.48%)
Jul 07, 2023 1.330 1.370 1.300 1.350 22,761 +0.04(+2.66%)
Jul 06, 2023 1.359 1.359 1.260 1.315 42,856 -0.05(-3.31%)
Jul 05, 2023 1.390 1.400 1.310 1.360 27,036 -0.03(-2.15%)
Jul 03, 2023 1.400 1.432 1.330 1.390 33,698 -0.04(-2.80%)
Jun 30, 2023 1.400 1.430 1.360 1.430 18,182 +0.03(+2.14%)
Jun 29, 2023 1.350 1.410 1.330 1.400 12,572 +0.03(+2.19%)
Jun 28, 2023 1.350 1.400 1.320 1.370 24,179 +0.02(+1.48%)
Jun 27, 2023 1.350 1.395 1.340 1.350 31,399 -0.00(-0.37%)
Jun 26, 2023 1.300 1.370 1.300 1.355 39,185 +0.01(+1.12%)
Jun 23, 2023 1.420 1.468 1.260 1.340 66,085 -0.07(-4.96%)
Jun 22, 2023 1.250 1.410 1.245 1.410 87,681 +0.21(+17.50%)
Jun 21, 2023 1.230 1.230 1.160 1.200 30,145 +0.00(+0.00%)
Jun 20, 2023 1.220 1.300 1.200 1.200 39,675 -0.01(-0.83%)
Jun 16, 2023 1.400 1.448 1.210 1.210 58,209 -0.15(-11.03%)
Jun 15, 2023 1.380 1.410 1.340 1.360 13,482 -0.21(-13.38%)
May 08, 2023 1.560 1.630 1.560 1.570 11,576 -0.03(-1.88%)
May 05, 2023 1.570 1.660 1.510 1.600 29,081 +0.06(+3.62%)
May 04, 2023 1.490 1.600 1.490 1.544 25,875 +0.05(+3.63%)
May 03, 2023 1.470 1.550 1.470 1.490 14,857 +0.04(+2.76%)
May 02, 2023 1.400 1.520 1.400 1.450 19,843 +0.02(+1.40%)
May 01, 2023 1.470 1.490 1.415 1.430 8,815 -0.06(-4.03%)
Apr 28, 2023 1.400 1.520 1.400 1.490 35,504 +0.05(+3.48%)
Apr 27, 2023 1.400 1.500 1.400 1.440 28,055 +0.04(+2.85%)
Apr 26, 2023 1.560 1.604 1.370 1.400 41,715 -0.16(-10.25%)
Apr 25, 2023 1.620 1.640 1.560 1.560 15,024 -0.02(-1.27%)
Apr 24, 2023 1.680 1.720 1.565 1.580 24,266 -0.08(-4.82%)
Apr 21, 2023 1.720 1.720 1.660 1.660 15,859 -0.05(-2.92%)
Apr 20, 2023 1.700 1.730 1.700 1.710 28,500 +0.01(+0.59%)
Apr 19, 2023 1.650 1.700 1.630 1.700 47,222 +0.10(+6.25%)
Apr 18, 2023 1.500 1.612 1.500 1.600 28,747 +0.05(+3.23%)
Apr 17, 2023 1.620 1.620 1.500 1.550 32,058 -0.02(-1.27%)
Apr 14, 2023 1.620 1.640 1.570 1.570 19,249 -0.04(-2.48%)
Apr 13, 2023 1.600 1.620 1.583 1.610 8,567 +0.03(+2.14%)
Apr 12, 2023 1.650 1.650 1.570 1.576 22,891 -0.03(-2.10%)
Apr 11, 2023 1.640 1.650 1.610 1.610 19,451 -0.00(-0.31%)
Apr 10, 2023 1.580 1.619 1.540 1.615 6,111 +0.06(+4.19%)
Apr 06, 2023 1.530 1.600 1.530 1.550 43,557 +0.05(+3.33%)
Apr 05, 2023 1.550 1.640 1.500 1.500 19,944 -0.07(-4.45%)
Apr 04, 2023 1.590 1.617 1.570 1.570 15,549 -0.02(-1.26%)
Apr 03, 2023 1.660 1.660 1.570 1.590 27,440 -0.06(-3.64%)
Mar 31, 2023 1.620 1.660 1.596 1.650 56,062 +0.11(+7.14%)
Mar 30, 2023 1.500 1.580 1.500 1.540 18,519 +0.07(+4.76%)
Mar 29, 2023 1.520 1.520 1.460 1.470 10,743 -0.01(-0.68%)
Mar 28, 2023 1.490 1.540 1.460 1.480 27,007 -0.06(-3.90%)
Mar 27, 2023 1.500 1.560 1.500 1.540 9,618 +0.02(+1.32%)
Mar 24, 2023 1.430 1.580 1.360 1.520 31,541 +0.05(+3.40%)
Mar 23, 2023 1.450 1.490 1.450 1.470 15,538 +0.04(+2.80%)
Mar 22, 2023 1.450 1.485 1.430 1.430 27,772 -0.02(-1.38%)
Mar 21, 2023 1.410 1.450 1.410 1.450 20,157 +0.07(+5.07%)
Mar 20, 2023 1.350 1.390 1.340 1.380 33,063 +0.03(+2.22%)
Mar 17, 2023 1.400 1.460 1.340 1.350 62,221 -0.05(-3.57%)
Mar 16, 2023 1.420 1.423 1.378 1.400 38,822 -0.02(-1.41%)
Mar 15, 2023 1.400 1.420 1.400 1.420 12,821 +0.02(+1.43%)
Mar 14, 2023 1.420 1.460 1.400 1.400 12,928 -0.02(-1.41%)
Mar 13, 2023 1.440 1.460 1.400 1.420 31,866 +0.01(+0.71%)
Mar 10, 2023 1.420 1.460 1.410 1.410 8,404 -0.04(-2.76%)
Mar 09, 2023 1.440 1.560 1.440 1.450 20,639 -0.01(-0.68%)
Mar 08, 2023 1.500 1.502 1.430 1.460 12,059 +0.02(+1.11%)
Mar 07, 2023 1.450 1.477 1.440 1.444 7,917 -0.03(-2.10%)
Mar 06, 2023 1.480 1.550 1.470 1.475 11,631 -0.01(-1.01%)
Mar 03, 2023 1.570 1.570 1.430 1.490 39,842 +0.03(+2.05%)
Mar 02, 2023 1.490 1.490 1.450 1.460 9,468 +0.03(+2.10%)
Mar 01, 2023 1.428 1.430 1.410 1.430 3,695 +0.00(+0.00%)
Feb 28, 2023 1.450 1.472 1.430 1.430 20,136 -0.03(-2.05%)
Feb 27, 2023 1.530 1.540 1.460 1.460 49,181 -0.04(-2.67%)
Feb 24, 2023 1.570 1.590 1.500 1.500 20,457 -0.07(-4.46%)
Feb 23, 2023 1.600 1.620 1.570 1.570 16,641 -0.05(-3.09%)
Feb 22, 2023 1.640 1.652 1.615 1.620 21,848 -0.02(-1.22%)
Feb 21, 2023 1.680 1.680 1.620 1.640 12,497 -0.04(-2.11%)
Feb 17, 2023 1.670 1.690 1.670 1.675 12,368 +0.01(+0.32%)
Feb 16, 2023 1.645 1.720 1.645 1.670 16,683 -0.05(-2.79%)
Feb 15, 2023 1.640 1.720 1.630 1.718 33,899 +0.07(+4.44%)
Feb 14, 2023 1.640 1.657 1.640 1.645 16,067 -0.02(-1.50%)
Feb 13, 2023 1.650 1.680 1.640 1.670 33,765 +0.02(+1.21%)
Feb 10, 2023 1.650 1.678 1.650 1.650 8,436 -0.03(-1.79%)
Feb 09, 2023 1.730 1.731 1.650 1.680 30,948 -0.05(-2.67%)
Feb 08, 2023 1.790 1.790 1.710 1.726 12,159 -0.01(-0.81%)
Feb 07, 2023 1.800 1.820 1.740 1.740 37,450 -0.05(-2.79%)
Feb 06, 2023 1.750 1.800 1.701 1.790 37,591 +0.09(+5.29%)
Feb 03, 2023 1.700 1.770 1.700 1.700 30,066 +0.00(+0.00%)
Feb 02, 2023 1.710 1.720 1.700 1.700 29,894 -0.01(-0.58%)
Feb 01, 2023 1.700 1.780 1.690 1.710 36,701 +0.02(+1.18%)
Jan 31, 2023 1.700 1.740 1.670 1.690 30,919 -0.05(-2.87%)
Jan 30, 2023 1.710 1.772 1.680 1.740 21,483 -0.02(-1.14%)
Jan 27, 2023 1.740 1.798 1.730 1.760 17,441 +0.02(+1.15%)
Jan 26, 2023 1.880 1.880 1.710 1.740 28,870 -0.10(-5.43%)
Jan 25, 2023 1.840 1.846 1.800 1.840 13,687 -0.04(-2.12%)
Jan 24, 2023 1.750 1.880 1.750 1.880 58,917 +0.10(+5.61%)
Jan 23, 2023 1.700 1.790 1.700 1.780 41,894 +0.07(+4.09%)
Jan 20, 2023 1.700 1.720 1.700 1.710 17,353 +0.01(+0.59%)
Jan 19, 2023 1.660 1.700 1.650 1.700 9,638 +0.06(+3.66%)
Jan 18, 2023 1.739 1.739 1.630 1.640 30,208 -0.10(-5.75%)
Jan 17, 2023 1.780 1.790 1.715 1.740 27,183 -0.03(-1.69%)
Jan 13, 2023 1.790 1.790 1.700 1.770 89,372 -0.01(-0.56%)
Jan 12, 2023 1.710 1.870 1.690 1.780 87,509 +0.05(+2.89%)
Jan 11, 2023 1.660 1.750 1.602 1.730 100,985 +0.13(+7.79%)
Jan 10, 2023 1.340 1.650 1.340 1.605 389,887 +0.25(+18.87%)
Jan 09, 2023 1.370 1.416 1.350 1.350 26,279 +0.00(+0.01%)
Jan 06, 2023 1.376 1.389 1.300 1.350 12,895 -0.01(-0.74%)
Jan 05, 2023 1.360 1.390 1.340 1.360 4,027 -0.00(-0.37%)
Jan 04, 2023 1.360 1.390 1.308 1.365 21,833 +0.04(+3.41%)
Jan 03, 2023 1.240 1.330 1.220 1.320 14,322 +0.13(+10.92%)
Dec 30, 2022 1.200 1.247 1.170 1.190 49,351 -0.03(-2.11%)
Dec 29, 2022 1.190 1.230 1.151 1.216 15,186 +0.06(+4.78%)
Dec 28, 2022 1.150 1.190 1.150 1.160 17,612 -0.01(-0.84%)
Dec 27, 2022 1.220 1.270 1.170 1.170 23,324 -0.07(-5.65%)
Dec 23, 2022 1.160 1.270 1.156 1.240 44,929 +0.06(+5.08%)
Dec 22, 2022 1.200 1.470 1.180 1.180 53,978 -0.03(-2.48%)
Dec 21, 2022 1.250 1.256 1.210 1.210 22,936 -0.06(-4.72%)
Dec 20, 2022 1.370 1.370 1.250 1.270 35,853 -0.06(-4.51%)
Dec 19, 2022 1.450 1.450 1.320 1.330 53,625 -0.11(-7.64%)
Dec 16, 2022 1.450 1.450 1.350 1.440 41,356 +0.05(+3.60%)
Dec 15, 2022 1.380 1.440 1.380 1.390 19,692 -0.03(-2.11%)
Dec 14, 2022 1.470 1.470 1.400 1.420 35,643 -0.03(-2.07%)
Dec 13, 2022 1.470 1.530 1.420 1.450 47,778 +0.01(+0.69%)
Dec 12, 2022 1.450 1.500 1.422 1.440 56,808 -0.04(-2.70%)
Dec 09, 2022 1.490 1.640 1.440 1.480 247,120 +0.01(+0.68%)
Dec 08, 2022 1.320 1.490 1.300 1.470 211,709 +0.20(+15.51%)
Dec 07, 2022 1.370 1.370 1.270 1.273 43,613 -0.06(-4.32%)
Dec 06, 2022 1.320 1.370 1.260 1.330 56,473 +0.04(+3.10%)
Dec 05, 2022 1.200 1.320 1.160 1.290 149,781 +0.07(+5.74%)
Dec 02, 2022 1.240 1.240 1.160 1.220 39,390 +0.00(+0.00%)
Dec 01, 2022 1.060 1.220 1.050 1.220 118,162 +0.18(+17.31%)
Nov 30, 2022 1.070 1.100 1.030 1.040 69,918 -0.04(-3.70%)
Nov 29, 2022 1.150 1.150 1.080 1.080 69,554 -0.03(-2.70%)
Nov 28, 2022 1.130 1.200 1.100 1.110 59,102 -0.05(-4.31%)
Nov 25, 2022 1.170 1.250 1.140 1.160 41,574 -0.02(-1.69%)
Nov 23, 2022 1.230 1.250 1.180 1.180 62,135 -0.05(-4.07%)
Nov 22, 2022 1.340 1.340 1.220 1.230 73,859 -0.09(-6.82%)
Nov 21, 2022 1.350 1.400 1.310 1.320 42,570 +0.02(+1.54%)
Nov 18, 2022 1.350 1.350 1.300 1.300 28,717 -0.00(-0.27%)
Nov 17, 2022 1.280 1.310 1.282 1.304 11,555 +0.01(+1.05%)
Nov 16, 2022 1.330 1.350 1.280 1.290 38,771 -0.01(-0.77%)
Nov 15, 2022 1.360 1.410 1.300 1.300 33,204 -0.09(-6.47%)
Nov 14, 2022 1.410 1.427 1.380 1.390 45,687 +0.00(+0.00%)
Nov 11, 2022 1.450 1.460 1.380 1.390 35,412 -0.04(-2.80%)
Nov 10, 2022 1.500 1.500 1.410 1.430 10,118 +0.03(+2.14%)
Nov 09, 2022 1.460 1.500 1.400 1.400 29,622 -0.12(-7.89%)
Nov 08, 2022 1.460 1.520 1.460 1.520 12,630 +0.05(+3.40%)
Nov 07, 2022 1.460 1.510 1.440 1.470 41,799 +0.00(+0.00%)
Nov 04, 2022 1.460 1.490 1.430 1.470 23,234 -0.15(-9.26%)
Nov 03, 2022 1.650 1.660 1.580 1.620 27,755 -0.01(-0.61%)
Nov 02, 2022 1.660 1.660 1.580 1.630 59,182 -0.03(-1.81%)
Nov 01, 2022 1.660 1.660 1.629 1.660 17,083 +0.01(+0.61%)
Oct 31, 2022 1.480 1.680 1.480 1.650 43,518 +0.19(+13.01%)
Oct 28, 2022 1.470 1.480 1.450 1.460 12,973 +0.02(+1.39%)
Oct 27, 2022 1.380 1.450 1.377 1.440 14,651 +0.07(+5.11%)
Oct 26, 2022 1.340 1.380 1.330 1.370 42,164 +0.05(+3.79%)
Oct 25, 2022 1.260 1.360 1.260 1.320 50,534 +0.03(+2.33%)
Oct 24, 2022 1.340 1.352 1.270 1.290 50,656 -0.09(-6.52%)
Oct 21, 2022 1.400 1.400 1.360 1.380 33,913 +0.01(+0.73%)
Oct 20, 2022 1.360 1.425 1.330 1.370 31,579 -0.02(-1.44%)
Oct 19, 2022 1.420 1.440 1.390 1.390 22,247 -0.04(-2.80%)
Oct 18, 2022 1.480 1.480 1.430 1.430 41,320 -0.05(-3.38%)
Oct 17, 2022 1.410 1.510 1.410 1.480 10,279 +0.06(+4.23%)
Oct 14, 2022 1.450 1.466 1.410 1.420 11,700 +0.00(+0.00%)
Oct 13, 2022 1.590 1.590 1.400 1.420 40,019 -0.04(-2.74%)
Oct 12, 2022 1.490 1.530 1.450 1.460 22,842 -0.04(-2.67%)
Oct 11, 2022 1.560 1.630 1.500 1.500 63,047 -0.06(-3.85%)
Oct 10, 2022 1.630 1.630 1.560 1.560 12,184 -0.03(-1.89%)
Oct 07, 2022 1.660 1.660 1.590 1.590 14,980 -0.05(-3.05%)
Oct 06, 2022 1.660 1.710 1.640 1.640 4,814 +0.01(+0.61%)
Oct 05, 2022 1.690 1.690 1.600 1.630 55,032 -0.07(-4.12%)
Oct 04, 2022 1.580 1.720 1.580 1.700 14,852 +0.12(+7.59%)
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.