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

Ekso Bionics Holdings Inc (NQ: EKSO )

1.300 -0.060 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2022 2.300 2.420 59,561 +0.13(+5.68%)
Jan 28, 2022 2.320 2.340 2.270 2.290 15,492 -0.04(-1.72%)
Jan 27, 2022 2.410 2.410 2.330 2.330 29,984 -0.09(-3.72%)
Jan 26, 2022 2.430 2.490 2.340 2.420 64,818 -0.01(-0.41%)
Jan 25, 2022 2.390 2.430 2.310 2.430 19,230 +0.10(+4.29%)
Jan 24, 2022 2.410 2.410 2.202 2.330 88,005 -0.09(-3.72%)
Jan 21, 2022 2.490 2.500 2.400 2.420 77,593 -0.08(-3.20%)
Jan 20, 2022 2.510 2.540 2.450 2.500 33,663 +0.02(+0.81%)
Jan 19, 2022 2.510 2.540 2.460 2.480 40,719 -0.03(-1.20%)
Jan 18, 2022 2.500 2.540 2.420 2.510 75,376 -0.02(-0.79%)
Jan 14, 2022 2.530 0 -0.01(-0.39%)
Jan 13, 2022 2.550 2.600 2.520 2.540 30,457 -0.02(-0.97%)
Jan 12, 2022 2.630 2.630 2.555 2.565 45,815 -0.02(-0.97%)
Jan 11, 2022 2.510 2.650 2.490 2.590 57,327 +0.05(+1.97%)
Jan 10, 2022 2.640 2.660 2.540 2.540 122,332 -0.13(-4.87%)
Jan 07, 2022 2.690 2.700 2.600 2.670 43,452 +0.03(+1.14%)
Jan 06, 2022 2.790 2.790 2.610 2.640 148,610 -0.13(-4.69%)
Jan 05, 2022 2.700 3.150 2.700 2.770 589,738 +0.07(+2.59%)
Jan 04, 2022 2.800 2.880 2.650 2.700 70,310 -0.05(-1.82%)
Jan 03, 2022 2.670 2.810 2.670 2.750 51,397 +0.10(+3.77%)
Dec 31, 2021 2.590 2.680 2.580 2.650 116,557 +0.04(+1.53%)
Dec 30, 2021 2.670 2.750 2.610 2.610 151,965 -0.11(-4.04%)
Dec 29, 2021 2.700 2.740 2.620 2.720 150,739 +0.03(+1.12%)
Dec 28, 2021 2.810 2.850 2.650 2.690 294,129 -0.14(-4.95%)
Dec 27, 2021 3.000 3.020 2.820 2.830 218,893 -0.19(-6.29%)
Dec 23, 2021 3.050 3.100 2.950 3.020 136,193 -0.04(-1.31%)
Dec 22, 2021 3.080 3.140 3.000 3.060 64,254 -0.05(-1.61%)
Dec 21, 2021 3.070 3.120 2.975 3.110 108,672 +0.03(+0.97%)
Dec 20, 2021 3.000 3.080 2.910 3.080 54,093 +0.01(+0.33%)
Dec 17, 2021 2.980 3.100 2.830 3.070 129,159 +0.13(+4.42%)
Dec 16, 2021 2.970 3.000 2.910 2.940 106,758 -0.03(-1.01%)
Dec 15, 2021 2.930 3.000 2.850 2.970 115,143 +0.01(+0.34%)
Dec 14, 2021 3.120 3.170 2.960 2.960 60,026 -0.22(-6.92%)
Dec 13, 2021 3.170 3.240 3.060 3.180 50,544 -0.01(-0.31%)
Dec 10, 2021 3.240 3.280 3.158 3.190 51,291 -0.06(-1.85%)
Dec 09, 2021 3.410 3.440 3.240 3.250 44,001 -0.21(-6.07%)
Dec 08, 2021 3.250 3.490 3.250 3.460 63,090 +0.16(+4.85%)
Dec 07, 2021 3.140 3.350 3.120 3.300 66,349 +0.24(+7.84%)
Dec 06, 2021 3.040 3.090 2.930 3.060 102,266 -0.07(-2.24%)
Dec 03, 2021 3.230 3.300 3.020 3.130 290,852 -0.08(-2.49%)
Dec 02, 2021 3.130 3.250 3.060 3.210 55,487 +0.07(+2.23%)
Dec 01, 2021 3.250 3.260 3.120 3.140 88,272 -0.11(-3.38%)
Nov 30, 2021 3.320 3.350 3.150 3.250 116,580 -0.11(-3.27%)
Nov 29, 2021 3.510 3.510 3.340 3.360 38,367 -0.08(-2.33%)
Nov 26, 2021 3.480 3.500 3.370 3.440 29,487 -0.07(-1.99%)
Nov 24, 2021 3.400 3.540 3.300 3.510 64,302 +0.16(+4.78%)
Nov 23, 2021 3.300 3.420 3.270 3.350 48,419 +0.04(+1.21%)
Nov 22, 2021 3.380 3.440 3.250 3.310 177,150 -0.10(-2.93%)
Nov 19, 2021 3.480 3.550 3.380 3.410 91,920 -0.08(-2.29%)
Nov 18, 2021 3.700 3.510 3.470 3.490 124,485 -0.12(-3.32%)
Nov 17, 2021 3.680 3.730 3.530 3.610 148,186 -0.11(-2.96%)
Nov 16, 2021 3.820 3.880 3.627 3.720 236,050 -0.12(-3.12%)
Nov 15, 2021 3.920 3.960 3.810 3.840 94,399 -0.07(-1.79%)
Nov 12, 2021 4.060 4.100 3.900 3.910 121,919 -0.14(-3.46%)
Nov 11, 2021 4.100 4.150 4.030 4.050 66,612 -0.08(-1.94%)
Nov 10, 2021 4.100 4.130 100,290 +0.01(+0.24%)
Nov 09, 2021 4.100 4.188 4.080 4.120 84,995 -0.04(-0.96%)
Nov 08, 2021 4.240 4.240 4.070 4.160 127,912 -0.08(-1.89%)
Nov 05, 2021 4.300 4.400 4.170 4.240 133,400 +0.01(+0.24%)
Nov 04, 2021 4.170 4.490 4.130 4.230 694,024 -0.05(-1.17%)
Nov 03, 2021 4.050 4.400 4.050 4.280 536,731 +0.28(+7.00%)
Nov 02, 2021 3.980 4.049 3.910 4.000 219,186 +0.04(+1.01%)
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.