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 (%)
Feb 28, 2020 4.952 4.952 4.200 4.479 110,106 -0.62(-12.18%)
Feb 27, 2020 5.550 5.550 4.650 5.100 81,725 -0.49(-8.70%)
Feb 26, 2020 5.850 5.851 5.476 5.586 54,302 -0.20(-3.50%)
Feb 25, 2020 6.063 6.375 5.551 5.788 183,413 +0.21(+3.74%)
Feb 24, 2020 5.475 5.699 5.475 5.580 35,325 -0.11(-1.98%)
Feb 21, 2020 5.662 5.847 5.625 5.692 40,026 +0.05(+0.82%)
Feb 20, 2020 5.625 5.720 5.550 5.646 22,703 +0.09(+1.57%)
Feb 19, 2020 5.625 5.627 5.490 5.559 30,427 +0.02(+0.35%)
Feb 18, 2020 5.550 5.697 5.520 5.540 23,325 +0.03(+0.63%)
Feb 14, 2020 5.493 5.550 5.475 5.505 22,473 -0.04(-0.81%)
Feb 13, 2020 5.550 5.550 5.550 5.550 18,434 +0.03(+0.54%)
Feb 12, 2020 5.550 5.700 5.452 5.520 21,563 +0.03(+0.46%)
Feb 11, 2020 5.733 5.733 5.430 5.495 16,563 +0.00(+0.05%)
Feb 10, 2020 5.850 5.850 5.430 5.492 29,671 -0.16(-2.89%)
Feb 07, 2020 6.000 6.000 5.506 5.655 31,526 -0.16(-2.68%)
Feb 06, 2020 5.850 5.994 5.700 5.811 54,592 +0.08(+1.41%)
Feb 05, 2020 5.702 5.850 5.699 5.730 25,786 +0.13(+2.25%)
Feb 04, 2020 5.550 6.000 5.475 5.604 116,908 +0.14(+2.50%)
Feb 03, 2020 5.550 5.822 5.430 5.468 39,976 -0.06(-1.03%)
Jan 31, 2020 5.843 5.850 5.420 5.524 48,346 -0.33(-5.56%)
Jan 30, 2020 5.827 5.910 5.266 5.850 251,756 -0.45(-7.14%)
Jan 29, 2020 6.300 6.600 6.150 6.300 184,983 +0.15(+2.44%)
Jan 28, 2020 5.550 6.150 5.400 6.150 193,375 +0.70(+12.92%)
Jan 27, 2020 5.550 5.603 5.431 5.447 27,566 -0.18(-3.20%)
Jan 24, 2020 5.700 5.721 5.403 5.627 38,306 +0.02(+0.29%)
Jan 23, 2020 5.700 5.730 5.601 5.610 34,619 -0.13(-2.22%)
Jan 22, 2020 5.685 5.848 5.685 5.737 52,083 -0.04(-0.65%)
Jan 21, 2020 5.700 5.775 5.535 5.775 59,928 +0.30(+5.48%)
Jan 17, 2020 5.700 5.803 5.385 5.475 92,906 -0.26(-4.58%)
Jan 16, 2020 5.850 6.093 5.678 5.737 71,201 -0.01(-0.10%)
Jan 15, 2020 5.850 5.946 5.625 5.744 85,242 -0.09(-1.49%)
Jan 14, 2020 5.400 5.923 5.325 5.830 137,391 +0.58(+11.06%)
Jan 13, 2020 5.700 5.700 5.250 5.250 129,431 -0.30(-5.46%)
Jan 10, 2020 6.300 6.372 5.553 5.553 172,133 -0.37(-6.25%)
Jan 09, 2020 6.000 6.075 5.850 5.923 49,604 -0.23(-3.68%)
Jan 08, 2020 5.850 6.300 5.850 6.150 76,086 +0.15(+2.50%)
Jan 07, 2020 6.150 6.600 5.850 6.000 95,942 -0.15(-2.44%)
Jan 06, 2020 5.850 6.300 5.700 6.150 169,607 +0.45(+7.89%)
Jan 03, 2020 5.925 6.060 5.686 5.700 136,986 -0.30(-5.00%)
Jan 02, 2020 6.143 6.143 5.682 6.000 130,167 +0.13(+2.30%)
Dec 31, 2019 6.015 6.150 5.850 5.865 63,046 -0.15(-2.49%)
Dec 30, 2019 5.700 6.039 5.280 6.015 137,072 +0.76(+14.54%)
Dec 27, 2019 5.700 6.000 5.252 5.252 121,833 -0.42(-7.41%)
Dec 26, 2019 5.700 5.850 5.475 5.671 75,566 -0.03(-0.50%)
Dec 24, 2019 5.580 5.850 5.523 5.700 46,573 +0.15(+2.70%)
Dec 23, 2019 6.000 6.165 5.479 5.550 132,488 -0.30(-5.13%)
Dec 20, 2019 6.150 6.300 5.848 5.850 128,840 -0.30(-4.88%)
Dec 19, 2019 7.050 7.050 6.000 6.150 256,805 -1.95(-24.09%)
Dec 18, 2019 8.700 8.700 8.100 8.101 18,130 -0.45(-5.25%)
Dec 17, 2019 8.850 8.850 8.400 8.550 7,020 -0.22(-2.50%)
Dec 16, 2019 8.700 8.850 8.250 8.769 13,933 +0.01(+0.12%)
Dec 13, 2019 8.850 9.000 8.700 8.758 13,013 -0.01(-0.09%)
Dec 12, 2019 8.850 9.150 8.475 8.766 38,905 +0.14(+1.58%)
Dec 11, 2019 8.850 8.850 8.400 8.630 8,678 +0.08(+0.93%)
Dec 10, 2019 8.700 8.700 8.250 8.550 12,606 +0.15(+1.79%)
Dec 09, 2019 8.250 8.550 7.800 8.400 17,423 +0.34(+4.19%)
Dec 06, 2019 8.370 8.370 8.062 8.062 17,553 -0.34(-4.02%)
Dec 05, 2019 8.250 8.700 8.250 8.400 9,365 +0.15(+1.82%)
Dec 04, 2019 8.415 8.678 8.250 8.250 11,136 -0.22(-2.65%)
Dec 03, 2019 8.400 8.861 8.298 8.475 27,202 +0.09(+1.04%)
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.