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

Ekso Bionics Holdings Inc (NQ: EKSO )

1.370 -0.080 (-5.52%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 (%)
Oct 31, 2019 11.25 11.40 9.450 9.750 63,589 -0.07(-0.76%)
Oct 30, 2019 10.62 10.62 9.600 9.825 35,234 -0.68(-6.43%)
Oct 29, 2019 10.80 10.95 9.572 10.50 33,802 -0.10(-0.93%)
Oct 28, 2019 9.555 11.78 9.150 10.60 91,046 +1.70(+19.14%)
Oct 25, 2019 8.924 9.450 8.794 8.896 12,260 -0.03(-0.30%)
Oct 24, 2019 9.300 9.600 8.850 8.924 15,452 -0.38(-4.05%)
Oct 23, 2019 9.600 9.600 9.150 9.300 20,685 -0.32(-3.34%)
Oct 22, 2019 10.95 10.95 9.300 9.621 29,944 -0.97(-9.20%)
Oct 21, 2019 9.900 10.80 9.879 10.60 47,307 +0.73(+7.36%)
Oct 18, 2019 8.670 9.870 8.400 9.870 55,133 +1.20(+13.84%)
Oct 17, 2019 8.250 9.882 7.665 8.670 102,807 +0.87(+11.15%)
Oct 16, 2019 8.031 8.031 7.650 7.800 10,524 -0.15(-1.89%)
Oct 15, 2019 8.100 9.000 7.800 7.950 60,906 +0.20(+2.53%)
Oct 14, 2019 8.250 8.250 7.545 7.753 7,828 -0.11(-1.43%)
Oct 11, 2019 7.413 7.866 7.412 7.866 7,433 +0.51(+7.00%)
Oct 10, 2019 7.440 7.498 7.337 7.351 7,669 -0.15(-1.98%)
Oct 09, 2019 7.200 7.500 7.200 7.500 7,860 +0.25(+3.52%)
Oct 08, 2019 7.650 7.811 7.170 7.245 18,118 -0.51(-6.58%)
Oct 07, 2019 8.024 8.248 7.725 7.755 16,795 -0.20(-2.45%)
Oct 04, 2019 8.010 8.310 7.800 7.950 9,140 -0.15(-1.85%)
Oct 03, 2019 8.204 8.310 7.822 8.100 12,938 -0.11(-1.37%)
Oct 02, 2019 7.500 8.400 7.500 8.213 12,111 +0.34(+4.29%)
Oct 01, 2019 7.800 8.160 7.800 7.875 5,439 -0.07(-0.91%)
Sep 30, 2019 8.400 8.400 7.694 7.947 17,538 -0.41(-4.90%)
Sep 27, 2019 8.139 8.552 8.100 8.357 12,820 +0.10(+1.25%)
Sep 26, 2019 7.994 8.463 7.950 8.253 27,728 +0.34(+4.28%)
Sep 25, 2019 7.633 8.100 7.516 7.914 17,941 +0.41(+5.52%)
Sep 24, 2019 7.950 7.950 7.500 7.500 24,650 -0.27(-3.46%)
Sep 23, 2019 8.066 8.159 7.665 7.769 17,015 -0.30(-3.68%)
Sep 20, 2019 8.100 8.100 7.572 8.066 24,146 +0.31(+4.04%)
Sep 19, 2019 8.055 8.111 7.650 7.752 27,238 -0.20(-2.49%)
Sep 18, 2019 8.400 8.490 7.950 7.950 29,595 -0.30(-3.65%)
Sep 17, 2019 8.405 8.541 8.117 8.252 28,365 -0.15(-1.77%)
Sep 16, 2019 8.550 8.850 8.400 8.400 34,719 -0.11(-1.30%)
Sep 13, 2019 8.932 8.932 8.100 8.511 31,553 -0.26(-3.01%)
Sep 12, 2019 9.000 9.000 8.444 8.775 45,633 -0.07(-0.85%)
Sep 11, 2019 9.450 9.600 8.700 8.850 47,757 -0.45(-4.84%)
Sep 10, 2019 8.550 9.750 8.250 9.300 122,608 +0.75(+8.77%)
Sep 09, 2019 9.000 9.300 8.400 8.550 39,180 -0.15(-1.72%)
Sep 06, 2019 9.750 11.55 8.640 8.700 197,600 +0.30(+3.55%)
Sep 05, 2019 8.673 8.673 7.537 8.402 28,809 +0.30(+3.72%)
Sep 04, 2019 8.250 8.400 7.350 8.100 46,360 -0.63(-7.18%)
Sep 03, 2019 9.525 9.600 8.275 8.727 67,585 -1.15(-11.62%)
Aug 30, 2019 10.39 11.10 8.700 9.874 115,413 -0.48(-4.64%)
Aug 29, 2019 11.53 11.55 10.35 10.35 35,721 -1.19(-10.29%)
Aug 28, 2019 11.85 12.00 11.40 11.54 11,622 -0.46(-3.81%)
Aug 27, 2019 11.72 12.06 11.70 12.00 11,538 +0.60(+5.26%)
Aug 26, 2019 11.85 12.00 10.50 11.40 23,687 -0.00(-0.01%)
Aug 23, 2019 12.30 12.45 11.26 11.40 18,566 -0.84(-6.87%)
Aug 22, 2019 12.57 12.57 12.00 12.24 8,301 -0.21(-1.66%)
Aug 21, 2019 12.30 12.63 12.00 12.45 13,074 +0.01(+0.08%)
Aug 20, 2019 12.75 12.75 12.30 12.44 14,769 -0.31(-2.44%)
Aug 19, 2019 12.99 12.99 12.45 12.75 15,822 +0.00(+0.00%)
Aug 16, 2019 12.75 12.90 12.38 12.75 17,393 +0.19(+1.49%)
Aug 15, 2019 12.00 13.20 12.00 12.56 39,000 +0.70(+5.89%)
Aug 14, 2019 12.58 12.58 11.55 11.86 20,923 -0.89(-6.95%)
Aug 13, 2019 12.45 12.75 12.45 12.75 19,538 +0.30(+2.41%)
Aug 12, 2019 13.50 13.50 12.29 12.45 20,729 -0.52(-4.04%)
Aug 09, 2019 13.65 13.65 12.70 12.97 27,893 -0.68(-4.96%)
Aug 08, 2019 13.35 13.89 12.15 13.65 40,076 +0.30(+2.24%)
Aug 07, 2019 13.80 13.98 13.35 13.35 19,825 -0.45(-3.25%)
Aug 06, 2019 13.50 13.95 13.50 13.80 19,235 +0.32(+2.36%)
Aug 05, 2019 14.18 14.18 13.20 13.48 44,706 -0.69(-4.90%)
Aug 02, 2019 16.80 17.10 13.05 14.18 121,900 -3.07(-17.82%)
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.