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 (%)
Sep 30, 2020 4.500 4.870 4.500 4.750 77,729 +0.28(+6.26%)
Sep 29, 2020 4.360 4.530 4.325 4.470 44,768 +0.10(+2.29%)
Sep 28, 2020 4.340 4.530 4.320 4.370 71,896 +0.04(+0.92%)
Sep 25, 2020 4.210 4.590 4.180 4.330 174,100 +0.08(+1.88%)
Sep 24, 2020 4.330 4.490 4.110 4.250 267,823 -0.16(-3.63%)
Sep 23, 2020 4.550 4.730 4.400 4.410 62,239 -0.13(-2.86%)
Sep 22, 2020 4.720 4.820 4.540 4.540 69,725 -0.15(-3.20%)
Sep 21, 2020 5.060 5.190 4.690 4.690 66,157 -0.38(-7.50%)
Sep 18, 2020 5.340 5.430 5.060 5.070 77,600 -0.23(-4.34%)
Sep 17, 2020 5.370 5.580 5.300 5.300 61,032 -0.14(-2.57%)
Sep 16, 2020 5.340 5.650 5.340 5.440 75,081 +0.13(+2.45%)
Sep 15, 2020 5.500 5.600 5.290 5.310 87,904 -0.20(-3.63%)
Sep 14, 2020 4.820 5.530 4.790 5.510 177,562 +0.75(+15.76%)
Sep 11, 2020 4.930 4.950 4.720 4.760 36,200 -0.15(-3.05%)
Sep 10, 2020 4.780 5.020 4.750 4.910 99,114 +0.13(+2.72%)
Sep 09, 2020 4.380 4.830 4.320 4.780 225,939 +0.34(+7.66%)
Sep 08, 2020 4.300 4.580 4.180 4.440 384,792 +0.07(+1.60%)
Sep 04, 2020 4.440 4.490 4.250 4.370 75,200 -0.12(-2.67%)
Sep 03, 2020 4.570 4.670 4.350 4.490 212,233 -0.11(-2.39%)
Sep 02, 2020 4.770 4.780 4.520 4.600 131,337 -0.04(-0.86%)
Sep 01, 2020 4.950 4.980 4.550 4.640 187,704 -0.30(-6.07%)
Aug 31, 2020 5.070 5.150 4.930 4.940 120,437 -0.17(-3.33%)
Aug 28, 2020 5.200 5.250 5.000 5.110 139,300 -0.04(-0.78%)
Aug 27, 2020 5.230 5.300 5.110 5.150 69,741 -0.16(-3.01%)
Aug 26, 2020 5.270 5.480 5.220 5.310 105,358 +0.06(+1.14%)
Aug 25, 2020 5.140 5.250 5.100 5.250 50,734 +0.05(+0.96%)
Aug 24, 2020 5.280 5.280 4.990 5.200 154,906 -0.09(-1.70%)
Aug 21, 2020 5.680 5.680 5.260 5.290 103,100 -0.38(-6.70%)
Aug 20, 2020 5.330 5.690 5.180 5.670 210,985 +0.30(+5.59%)
Aug 19, 2020 5.380 5.490 5.340 5.370 85,854 -0.12(-2.19%)
Aug 18, 2020 5.690 5.690 5.410 5.490 93,744 -0.22(-3.85%)
Aug 17, 2020 5.810 5.930 5.650 5.710 108,351 -0.11(-1.89%)
Aug 14, 2020 5.900 5.950 5.780 5.820 92,500 -0.18(-3.00%)
Aug 13, 2020 5.840 6.100 5.820 6.000 130,021 +0.18(+3.09%)
Aug 12, 2020 6.020 6.140 5.680 5.820 250,022 -0.24(-3.96%)
Aug 11, 2020 6.310 6.400 6.020 6.060 138,489 -0.25(-3.96%)
Aug 10, 2020 6.330 6.400 6.210 6.310 104,099 +0.05(+0.80%)
Aug 07, 2020 6.400 6.500 6.260 6.260 93,900 -0.17(-2.64%)
Aug 06, 2020 6.350 6.590 6.240 6.430 276,382 +0.04(+0.63%)
Aug 05, 2020 6.400 6.610 6.360 6.390 182,503 +0.05(+0.79%)
Aug 04, 2020 6.440 6.660 6.330 6.340 205,930 -0.15(-2.31%)
Aug 03, 2020 6.440 6.720 6.230 6.490 374,938 -0.03(-0.46%)
Jul 31, 2020 7.180 7.470 6.500 6.520 634,000 -0.84(-11.41%)
Jul 30, 2020 7.220 7.760 7.080 7.360 368,375 +0.04(+0.55%)
Jul 29, 2020 7.550 7.690 7.250 7.320 183,693 -0.15(-2.01%)
Jul 28, 2020 7.120 7.700 7.120 7.470 335,272 +0.31(+4.33%)
Jul 27, 2020 7.330 7.560 7.020 7.160 316,620 -0.14(-1.92%)
Jul 24, 2020 7.130 7.630 7.010 7.300 307,700 +0.12(+1.67%)
Jul 23, 2020 7.440 7.880 7.040 7.180 374,342 -0.27(-3.62%)
Jul 22, 2020 7.170 7.620 7.170 7.450 244,564 +0.08(+1.09%)
Jul 21, 2020 8.030 8.040 7.170 7.370 654,723 -0.44(-5.63%)
Jul 20, 2020 7.990 8.160 7.600 7.810 479,711 +0.00(+0.00%)
Jul 17, 2020 7.400 8.130 7.370 7.810 445,700 +0.37(+4.97%)
Jul 16, 2020 7.450 7.740 7.250 7.440 375,170 -0.07(-0.93%)
Jul 15, 2020 7.900 8.020 7.510 7.510 606,036 -0.32(-4.09%)
Jul 14, 2020 8.080 8.230 7.500 7.830 354,019 -0.30(-3.69%)
Jul 13, 2020 8.580 9.200 7.780 8.130 927,285 -0.72(-8.14%)
Jul 10, 2020 7.400 9.210 7.260 8.850 1,992,400 +1.51(+20.57%)
Jul 09, 2020 7.240 7.530 7.110 7.340 446,863 +0.17(+2.37%)
Jul 08, 2020 7.110 7.680 6.910 7.170 863,415 -0.05(-0.69%)
Jul 07, 2020 7.000 7.360 6.710 7.220 565,243 +0.06(+0.84%)
Jul 06, 2020 7.400 7.440 7.050 7.160 466,569 -0.19(-2.59%)
Jul 02, 2020 7.160 7.940 7.160 7.350 1,085,600 +0.12(+1.66%)
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.