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

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 (%)
Dec 31, 2020 6.130 6.130 6.130 393,254 -0.09(-1.45%)
Dec 30, 2020 6.070 6.990 6.060 6.220 393,254 +0.25(+4.19%)
Dec 29, 2020 6.600 6.610 5.720 5.970 162,140 -0.63(-9.55%)
Dec 28, 2020 7.120 7.220 6.530 6.600 126,485 -0.38(-5.44%)
Dec 24, 2020 7.449 7.449 6.700 6.980 135,300 +0.03(+0.43%)
Dec 23, 2020 7.000 8.080 6.820 6.950 875,097 +0.60(+9.45%)
Dec 22, 2020 5.660 6.380 5.660 6.350 306,102 +0.71(+12.59%)
Dec 21, 2020 5.380 5.840 5.350 5.640 81,735 +0.18(+3.30%)
Dec 18, 2020 5.770 6.044 5.460 5.460 158,300 -0.26(-4.55%)
Dec 17, 2020 5.730 5.762 5.560 5.720 128,373 +0.21(+3.81%)
Dec 16, 2020 5.250 5.600 5.150 5.510 126,127 +0.31(+5.96%)
Dec 15, 2020 5.270 5.400 5.160 5.200 28,980 +0.04(+0.78%)
Dec 14, 2020 5.230 5.300 5.150 5.160 47,700 +0.01(+0.19%)
Dec 11, 2020 5.300 5.398 5.070 5.150 57,600 -0.15(-2.83%)
Dec 10, 2020 5.220 5.410 5.120 5.300 48,461 +0.13(+2.51%)
Dec 09, 2020 5.280 5.516 5.140 5.170 85,839 -0.09(-1.71%)
Dec 08, 2020 5.500 5.500 5.080 5.260 81,146 -0.17(-3.13%)
Dec 07, 2020 5.550 5.620 5.400 5.430 58,017 -0.09(-1.63%)
Dec 04, 2020 5.590 5.590 5.390 5.520 32,900 +0.02(+0.36%)
Dec 03, 2020 5.700 5.870 5.460 5.500 74,068 -0.17(-3.00%)
Dec 02, 2020 5.430 5.700 5.320 5.670 59,302 +0.16(+2.90%)
Dec 01, 2020 5.730 5.940 5.303 5.510 201,662 -0.22(-3.84%)
Nov 30, 2020 5.720 5.850 5.420 5.730 110,334 +0.01(+0.17%)
Nov 27, 2020 5.740 5.860 5.660 5.720 43,700 -0.01(-0.17%)
Nov 25, 2020 5.800 5.860 5.600 5.730 73,200 -0.05(-0.87%)
Nov 24, 2020 5.850 6.200 5.700 5.780 293,055 +0.51(+9.68%)
Nov 23, 2020 5.550 5.570 5.000 5.270 156,641 +0.09(+1.74%)
Nov 20, 2020 4.720 5.309 4.650 5.180 206,300 +0.47(+9.98%)
Nov 19, 2020 4.610 4.810 4.440 4.710 70,808 +0.07(+1.51%)
Nov 18, 2020 4.720 4.750 4.530 4.640 39,613 -0.05(-1.07%)
Nov 17, 2020 4.730 4.790 4.450 4.690 62,360 +0.07(+1.52%)
Nov 16, 2020 4.660 4.819 4.610 4.620 58,946 +0.02(+0.43%)
Nov 13, 2020 4.620 4.690 4.480 4.600 62,400 +0.06(+1.32%)
Nov 12, 2020 4.560 4.629 4.480 4.540 29,224 -0.01(-0.22%)
Nov 11, 2020 4.500 4.620 4.370 4.550 37,620 +0.13(+2.94%)
Nov 10, 2020 4.650 4.820 4.370 4.420 97,719 -0.24(-5.15%)
Nov 09, 2020 4.250 4.670 4.100 4.660 196,246 +0.51(+12.29%)
Nov 06, 2020 4.190 4.190 4.070 4.150 39,300 -0.04(-0.95%)
Nov 05, 2020 4.250 4.250 4.040 4.190 52,857 +0.02(+0.48%)
Nov 04, 2020 4.360 4.360 4.050 4.170 34,241 +0.01(+0.24%)
Nov 03, 2020 4.060 4.480 4.060 4.160 60,095 +0.11(+2.72%)
Nov 02, 2020 4.070 4.180 4.000 4.050 57,599 -0.02(-0.49%)
Oct 30, 2020 4.200 4.310 3.960 4.070 113,000 -0.11(-2.63%)
Oct 29, 2020 4.390 4.390 4.030 4.180 131,667 +0.04(+0.97%)
Oct 28, 2020 4.300 4.320 4.000 4.140 108,941 -0.24(-5.48%)
Oct 27, 2020 4.550 4.550 4.350 4.380 59,523 -0.15(-3.31%)
Oct 26, 2020 4.760 4.760 4.420 4.530 51,140 -0.23(-4.83%)
Oct 23, 2020 4.570 4.820 4.510 4.760 64,900 +0.30(+6.73%)
Oct 22, 2020 4.410 4.580 4.410 4.460 24,865 +0.04(+0.90%)
Oct 21, 2020 4.570 4.640 4.320 4.420 69,848 -0.16(-3.49%)
Oct 20, 2020 4.620 4.780 4.580 4.580 66,570 +0.00(+0.00%)
Oct 19, 2020 4.760 4.990 4.580 4.580 38,591 -0.10(-2.14%)
Oct 16, 2020 4.830 5.052 4.660 4.680 60,800 -0.19(-3.90%)
Oct 15, 2020 4.820 4.990 4.800 4.870 37,042 -0.08(-1.62%)
Oct 14, 2020 5.030 5.120 4.800 4.950 77,288 -0.08(-1.59%)
Oct 13, 2020 5.310 5.400 4.970 5.030 92,891 -0.26(-4.91%)
Oct 12, 2020 5.110 5.370 5.110 5.290 40,735 +0.21(+4.13%)
Oct 09, 2020 5.070 5.500 5.050 5.080 110,500 +0.04(+0.79%)
Oct 08, 2020 4.720 5.060 4.700 5.040 92,770 +0.36(+7.69%)
Oct 07, 2020 4.440 4.700 4.420 4.680 101,613 +0.30(+6.85%)
Oct 06, 2020 4.450 4.590 4.380 4.380 63,163 -0.12(-2.67%)
Oct 05, 2020 4.490 4.700 4.470 4.500 68,755 +0.11(+2.51%)
Oct 02, 2020 4.260 4.440 4.250 4.390 50,800 -0.03(-0.68%)
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.