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

Ekso Bionics Holdings Inc (NQ: EKSO )

1.310 +0.020 (+1.55%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.230 1.360 1.220 1.290 98,684 +0.04(+3.20%)
Apr 26, 2024 1.270 1.290 1.170 1.250 54,722 -0.03(-2.34%)
Apr 25, 2024 1.180 1.280 1.180 1.280 105,061 +0.10(+8.47%)
Apr 24, 2024 1.160 1.220 1.160 1.180 25,894 +0.02(+1.72%)
Apr 23, 2024 1.280 1.320 1.140 1.160 130,294 -0.12(-9.38%)
Apr 22, 2024 1.320 1.340 1.210 1.280 132,381 -0.04(-3.03%)
Apr 19, 2024 1.190 1.330 1.170 1.320 54,021 +0.11(+9.09%)
Apr 18, 2024 1.260 1.290 1.150 1.210 180,208 -0.07(-5.47%)
Apr 17, 2024 1.330 1.350 1.250 1.280 58,157 -0.05(-3.76%)
Apr 16, 2024 1.390 1.390 1.260 1.330 122,846 -0.11(-7.64%)
Apr 15, 2024 1.440 1.500 1.400 1.440 162,199 +0.04(+2.86%)
Apr 12, 2024 1.470 1.470 1.350 1.400 386,567 +0.11(+8.53%)
Apr 11, 2024 1.270 1.335 1.270 1.290 37,851 +0.03(+2.38%)
Apr 10, 2024 1.330 1.350 1.250 1.260 91,531 -0.09(-6.67%)
Apr 09, 2024 1.350 1.390 1.310 1.350 66,373 +0.02(+1.50%)
Apr 08, 2024 1.400 1.470 1.300 1.330 106,014 -0.09(-6.34%)
Apr 05, 2024 1.480 1.530 1.370 1.420 52,599 -0.06(-4.05%)
Apr 04, 2024 1.460 1.490 1.420 1.480 43,495 +0.04(+2.78%)
Apr 03, 2024 1.420 1.450 1.388 1.440 7,761 +0.03(+2.13%)
Apr 02, 2024 1.300 1.480 1.300 1.410 163,042 +0.09(+6.82%)
Apr 01, 2024 1.350 1.380 1.300 1.320 49,077 -0.04(-2.94%)
Mar 28, 2024 1.410 1.460 1.280 1.360 357,285 -0.06(-4.23%)
Mar 27, 2024 1.490 1.490 1.400 1.420 69,141 -0.07(-4.70%)
Mar 26, 2024 1.440 1.490 1.421 1.490 32,867 +0.04(+2.76%)
Mar 25, 2024 1.490 1.490 1.420 1.450 57,341 -0.02(-1.36%)
Mar 22, 2024 1.440 1.490 1.440 1.470 106,957 +0.03(+2.08%)
Mar 21, 2024 1.420 1.480 1.370 1.440 126,588 +0.05(+3.60%)
Mar 20, 2024 1.360 1.450 1.340 1.390 98,538 +0.03(+2.21%)
Mar 19, 2024 1.350 1.450 1.330 1.360 122,446 +0.02(+1.49%)
Mar 18, 2024 1.340 1.390 1.320 1.340 42,563 +0.02(+1.52%)
Mar 15, 2024 1.370 1.430 1.320 1.320 142,354 -0.03(-2.22%)
Mar 14, 2024 1.410 1.460 1.350 1.350 127,780 -0.06(-4.26%)
Mar 13, 2024 1.450 1.484 1.410 1.410 83,879 -0.04(-2.76%)
Mar 12, 2024 1.380 1.490 1.380 1.450 50,721 +0.05(+3.57%)
Mar 11, 2024 1.530 1.570 1.380 1.400 170,656 -0.14(-9.09%)
Mar 08, 2024 1.610 1.610 1.500 1.540 55,851 -0.04(-2.53%)
Mar 07, 2024 1.500 1.640 1.500 1.580 155,552 +0.08(+5.33%)
Mar 06, 2024 1.610 1.610 1.470 1.500 270,716 -0.08(-5.06%)
Mar 05, 2024 1.760 1.780 1.500 1.580 1,114,950 -0.52(-24.76%)
Mar 04, 2024 2.000 2.156 1.970 2.100 1,979,863 +0.11(+5.53%)
Mar 01, 2024 1.900 2.020 1.900 1.990 85,582 +0.09(+4.74%)
Feb 29, 2024 1.960 2.050 1.860 1.900 39,730 -0.07(-3.55%)
Feb 28, 2024 1.990 2.042 1.930 1.970 33,849 +0.00(+0.00%)
Feb 27, 2024 1.950 2.110 1.900 1.970 88,656 +0.03(+1.55%)
Feb 26, 2024 1.930 1.950 1.850 1.940 59,698 +0.02(+1.04%)
Feb 23, 2024 1.910 1.950 1.890 1.920 39,169 +0.00(+0.00%)
Feb 22, 2024 1.820 1.980 1.820 1.920 51,284 +0.10(+5.49%)
Feb 21, 2024 1.890 1.890 1.790 1.820 76,061 -0.08(-4.21%)
Feb 20, 2024 2.010 2.050 1.800 1.900 209,340 -0.14(-6.86%)
Feb 16, 2024 2.000 2.104 1.990 2.040 37,208 +0.00(+0.00%)
Feb 15, 2024 2.060 2.119 1.980 2.040 47,592 -0.03(-1.45%)
Feb 14, 2024 2.140 2.209 2.040 2.070 50,250 -0.07(-3.27%)
Feb 13, 2024 2.190 2.320 2.090 2.140 45,941 -0.05(-2.28%)
Feb 12, 2024 2.080 2.250 2.080 2.190 84,385 +0.09(+4.29%)
Feb 09, 2024 2.020 2.110 2.020 2.100 180,897 +0.08(+3.96%)
Feb 08, 2024 2.080 2.110 2.000 2.020 54,559 -0.07(-3.35%)
Feb 07, 2024 1.970 2.100 1.951 2.090 158,858 +0.06(+2.96%)
Feb 06, 2024 2.140 2.180 1.980 2.030 335,758 -0.13(-6.02%)
Feb 05, 2024 2.180 2.180 2.000 2.160 67,494 +0.02(+0.93%)
Feb 02, 2024 2.170 2.220 2.090 2.140 55,745 -0.08(-3.60%)
Feb 01, 2024 2.270 2.290 2.170 2.220 123,534 -0.07(-3.06%)
Jan 31, 2024 2.120 2.350 2.120 2.290 365,412 +0.25(+12.25%)
Jan 30, 2024 1.850 2.070 1.700 2.040 317,492 +0.28(+15.91%)
Jan 29, 2024 2.200 2.250 1.650 1.760 648,694 -0.46(-20.72%)
Jan 26, 2024 2.350 2.389 2.150 2.220 80,763 -0.03(-1.33%)
Jan 25, 2024 2.400 2.419 2.200 2.250 130,466 -0.12(-5.06%)
Jan 24, 2024 2.490 2.490 2.350 2.370 97,856 -0.13(-5.20%)
Jan 23, 2024 2.400 2.500 2.320 2.500 169,603 +0.13(+5.49%)
Jan 22, 2024 2.220 2.400 2.110 2.370 183,251 +0.27(+12.86%)
Jan 19, 2024 2.120 2.192 2.020 2.100 105,694 -0.05(-2.33%)
Jan 18, 2024 2.230 2.250 2.110 2.150 62,817 -0.05(-2.27%)
Jan 17, 2024 2.100 2.200 1.885 2.200 180,271 +0.17(+8.37%)
Jan 16, 2024 1.660 2.090 1.670 2.030 205,313 +0.36(+21.56%)
Jan 12, 2024 2.040 2.040 1.650 1.670 264,835 -0.33(-16.50%)
Jan 11, 2024 1.870 2.200 1.770 2.000 883,042 -0.15(-7.19%)
Jan 10, 2024 3.000 3.030 2.150 2.155 432,797 -0.84(-27.93%)
Jan 09, 2024 2.600 3.015 2.600 2.990 190,681 +0.39(+15.00%)
Jan 08, 2024 2.600 2.690 2.400 2.600 126,706 -0.02(-0.76%)
Jan 05, 2024 2.450 2.670 2.450 2.620 157,366 +0.12(+4.80%)
Jan 04, 2024 2.660 2.724 2.350 2.500 143,045 -0.11(-4.21%)
Jan 03, 2024 3.110 3.110 2.400 2.610 519,225 -0.49(-15.81%)
Jan 02, 2024 2.540 3.128 2.510 3.100 636,582 +0.60(+24.00%)
Dec 29, 2023 1.880 2.700 1.880 2.500 790,620 +0.62(+32.98%)
Dec 28, 2023 1.680 1.880 1.670 1.880 174,332 +0.21(+12.57%)
Dec 27, 2023 1.700 1.720 1.650 1.670 65,337 -0.04(-2.34%)
Dec 26, 2023 1.670 1.738 1.670 1.710 50,074 +0.02(+1.18%)
Dec 22, 2023 1.710 1.710 1.600 1.690 102,692 +0.09(+5.62%)
Dec 21, 2023 1.680 1.680 1.510 1.600 80,022 -0.08(-4.76%)
Dec 20, 2023 1.570 1.700 1.550 1.680 96,307 +0.11(+7.01%)
Dec 19, 2023 1.420 1.590 1.370 1.570 157,725 +0.18(+12.95%)
Dec 18, 2023 1.310 1.396 1.290 1.390 64,690 +0.05(+3.73%)
Dec 15, 2023 1.230 1.415 1.230 1.340 182,639 +0.13(+10.74%)
Dec 14, 2023 1.270 1.270 1.210 1.210 63,230 +0.05(+4.31%)
Dec 13, 2023 1.370 1.378 1.160 1.160 226,095 -0.21(-15.02%)
Dec 12, 2023 1.350 1.434 1.350 1.365 68,117 +0.01(+1.11%)
Dec 11, 2023 1.450 1.510 1.282 1.350 224,269 -0.12(-8.16%)
Dec 08, 2023 1.500 1.568 1.450 1.470 95,754 -0.03(-2.00%)
Dec 07, 2023 1.590 1.590 1.480 1.500 126,574 -0.06(-3.85%)
Dec 06, 2023 1.620 1.680 1.560 1.560 54,856 -0.10(-6.02%)
Dec 05, 2023 1.550 1.700 1.550 1.660 95,243 +0.05(+3.11%)
Dec 04, 2023 1.740 1.750 1.500 1.610 140,343 -0.14(-8.00%)
Dec 01, 2023 1.770 1.780 1.720 1.750 31,028 +0.00(+0.00%)
Nov 30, 2023 1.730 1.790 1.690 1.750 92,226 +0.05(+2.94%)
Nov 29, 2023 1.650 1.750 1.640 1.700 133,049 +0.01(+0.59%)
Nov 28, 2023 1.720 1.720 1.680 1.690 88,580 +0.05(+3.05%)
Nov 27, 2023 1.600 1.720 1.600 1.640 210,516 +0.04(+2.50%)
Nov 24, 2023 1.560 1.650 1.560 1.600 167,388 +0.05(+3.23%)
Nov 22, 2023 1.540 1.600 1.530 1.550 208,128 +0.07(+4.73%)
Nov 21, 2023 1.480 1.530 1.400 1.480 60,944 +0.02(+1.37%)
Nov 20, 2023 1.500 1.500 1.384 1.460 91,218 +0.01(+0.69%)
Nov 17, 2023 1.480 1.500 1.410 1.450 70,808 +0.01(+1.00%)
Nov 16, 2023 1.360 1.460 1.360 1.436 25,743 +0.05(+3.29%)
Nov 15, 2023 1.390 1.450 1.325 1.390 50,141 -0.04(-2.80%)
Nov 14, 2023 1.400 1.470 1.339 1.430 39,325 +0.08(+5.93%)
Nov 13, 2023 1.430 1.430 1.260 1.350 75,169 -0.07(-4.93%)
Nov 10, 2023 1.400 1.480 1.210 1.420 153,498 +0.03(+2.16%)
Nov 09, 2023 1.560 1.560 1.320 1.390 48,727 -0.11(-7.33%)
Nov 08, 2023 1.440 1.540 1.409 1.500 177,964 +0.04(+2.74%)
Nov 07, 2023 1.400 1.510 1.260 1.460 227,661 +0.10(+7.35%)
Nov 06, 2023 1.250 1.380 1.204 1.360 157,393 +0.19(+16.24%)
Nov 03, 2023 1.240 1.255 1.110 1.170 106,556 -0.07(-5.65%)
Nov 02, 2023 1.310 1.310 1.164 1.240 304,860 -0.06(-4.62%)
Nov 01, 2023 1.100 1.310 1.040 1.300 200,332 +0.21(+19.27%)
Oct 31, 2023 0.9779 1.100 0.9700 1.090 187,844 +0.11(+11.46%)
Oct 30, 2023 0.8767 0.9844 0.8274 0.9779 116,533 +0.18(+22.44%)
Oct 27, 2023 0.7500 0.8300 0.7500 0.7987 48,519 +0.05(+6.49%)
Oct 26, 2023 0.8300 0.8588 0.7500 0.7500 41,065 -0.05(-6.25%)
Oct 25, 2023 0.8051 0.8700 0.7707 0.8000 15,665 -0.03(-3.61%)
Oct 24, 2023 0.8687 0.8770 0.8100 0.8300 62,339 +0.06(+7.65%)
Oct 23, 2023 0.7800 0.8399 0.7710 0.7710 18,895 -0.03(-3.63%)
Oct 20, 2023 0.8001 0.8401 0.7800 0.8000 8,214 -0.00(-0.01%)
Oct 19, 2023 0.8402 0.8500 0.8000 0.8001 8,027 +0.00(+0.00%)
Oct 18, 2023 0.8000 0.8769 0.8000 0.8001 8,221 -0.00(-0.56%)
Oct 17, 2023 0.8130 0.8480 0.8001 0.8046 19,940 +0.02(+3.15%)
Oct 16, 2023 0.7620 0.8202 0.7620 0.7800 24,187 +0.00(+0.26%)
Oct 13, 2023 0.8700 0.8700 0.7776 0.7780 33,933 -0.07(-8.47%)
Oct 12, 2023 0.7400 0.8787 0.7400 0.8500 20,994 +0.08(+10.73%)
Oct 11, 2023 0.7200 0.8787 0.6927 0.7676 46,611 +0.06(+8.27%)
Oct 10, 2023 0.7300 0.7300 0.6900 0.7090 11,595 +0.01(+1.29%)
Oct 09, 2023 0.6900 0.7100 0.6900 0.7000 6,004 +0.01(+0.72%)
Oct 06, 2023 0.6800 0.7100 0.6800 0.6950 13,904 +0.01(+2.01%)
Oct 05, 2023 0.6800 0.7100 0.6800 0.6813 21,335 -0.02(-2.53%)
Oct 04, 2023 0.6773 0.7100 0.6500 0.6990 26,120 +0.00(+0.58%)
Oct 03, 2023 0.6900 0.7100 0.6768 0.6950 10,776 -0.00(-0.46%)
Oct 02, 2023 0.7380 0.7385 0.6531 0.6982 27,851 -0.03(-4.75%)
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%)
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.