Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ekso Bionics Holdings Inc (NQ: EKSO )

1.370 -0.070 (-4.86%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
May 31, 2022 1.830 1.910 1.830 1.900 24,192 +0.06(+3.26%)
May 27, 2022 1.850 1.867 1.805 1.840 20,377 +0.03(+1.66%)
May 26, 2022 1.770 1.850 1.771 1.810 34,676 +0.03(+1.69%)
May 25, 2022 1.800 1.800 1.750 1.780 5,782 +0.02(+1.14%)
May 24, 2022 1.840 1.840 1.750 1.760 29,079 -0.10(-5.38%)
May 23, 2022 1.860 1.870 1.831 1.860 9,050 +0.04(+2.20%)
May 20, 2022 1.852 1.860 1.810 1.820 11,670 +0.02(+1.11%)
May 19, 2022 1.750 1.805 1.750 1.800 22,569 +0.04(+2.27%)
May 18, 2022 1.830 1.830 1.760 1.760 45,089 +0.00(+0.00%)
May 17, 2022 1.760 1.820 1.741 1.760 14,407 +0.03(+1.73%)
May 16, 2022 1.810 1.838 1.700 1.730 58,803 -0.02(-1.14%)
May 13, 2022 1.620 1.760 1.620 1.750 50,127 +0.08(+4.78%)
May 12, 2022 1.650 1.670 1.535 1.670 46,292 +0.00(+0.00%)
May 11, 2022 1.800 1.800 1.660 1.670 46,221 -0.12(-6.70%)
May 10, 2022 1.810 1.840 1.690 1.790 76,106 -0.06(-3.24%)
May 09, 2022 2.000 2.010 1.700 1.850 163,092 -0.28(-13.15%)
May 06, 2022 2.220 2.259 2.070 2.130 41,635 -0.10(-4.48%)
May 05, 2022 2.250 2.300 2.220 2.230 22,061 -0.11(-4.70%)
May 04, 2022 2.350 2.350 2.277 2.340 7,283 +0.01(+0.43%)
May 03, 2022 2.300 2.420 2.296 2.330 7,665 +0.05(+2.19%)
May 02, 2022 2.260 2.360 2.210 2.280 20,779 +0.01(+0.44%)
Apr 29, 2022 2.380 2.520 2.180 2.270 80,594 -0.12(-5.02%)
Apr 28, 2022 2.470 2.510 2.380 2.390 55,426 -0.06(-2.45%)
Apr 27, 2022 2.530 2.600 2.410 2.450 53,783 -0.07(-2.78%)
Apr 26, 2022 2.500 2.600 2.500 2.520 28,764 +0.06(+2.44%)
Apr 25, 2022 2.470 2.590 2.440 2.460 16,071 +0.01(+0.37%)
Apr 22, 2022 2.520 2.607 2.441 2.451 30,278 -0.10(-3.81%)
Apr 21, 2022 2.650 2.685 2.520 2.548 19,923 -0.12(-4.57%)
Apr 20, 2022 2.650 2.680 2.610 2.670 18,617 +0.02(+0.75%)
Apr 19, 2022 2.570 2.660 2.550 2.650 39,505 +0.13(+5.16%)
Apr 18, 2022 2.730 2.730 2.510 2.520 21,100 -0.18(-6.67%)
Apr 14, 2022 2.720 2.810 2.677 2.700 32,313 -0.05(-1.82%)
Apr 13, 2022 2.760 2.850 2.710 2.750 54,049 -0.03(-1.08%)
Apr 12, 2022 2.820 2.920 2.770 2.780 23,996 +0.01(+0.36%)
Apr 11, 2022 2.780 2.810 2.718 2.770 13,881 -0.02(-0.72%)
Apr 08, 2022 2.740 2.800 2.720 2.790 22,449 +0.08(+2.95%)
Apr 07, 2022 2.750 2.750 2.700 2.710 52,539 -0.01(-0.37%)
Apr 06, 2022 2.750 2.790 2.700 2.720 23,150 -0.07(-2.51%)
Apr 05, 2022 2.790 2.810 2.758 2.790 27,705 +0.02(+0.72%)
Apr 04, 2022 2.780 2.820 2.750 2.770 27,537 -0.06(-2.12%)
Apr 01, 2022 2.930 2.930 2.830 2.830 16,670 -0.06(-2.08%)
Mar 31, 2022 2.900 2.930 2.880 2.890 12,490 +0.00(+0.00%)
Mar 30, 2022 2.850 2.950 2.850 2.890 22,276 +0.02(+0.70%)
Mar 29, 2022 2.880 2.927 2.850 2.870 35,681 +0.00(+0.00%)
Mar 28, 2022 3.120 3.120 2.860 2.870 106,759 -0.18(-5.90%)
Mar 25, 2022 2.970 3.150 2.970 3.050 456,283 +0.08(+2.69%)
Mar 24, 2022 2.950 3.000 2.900 2.970 131,188 +0.08(+2.77%)
Mar 23, 2022 2.900 2.930 2.850 2.890 37,315 +0.04(+1.40%)
Mar 22, 2022 2.900 2.950 2.809 2.850 41,744 -0.05(-1.72%)
Mar 21, 2022 2.940 2.949 2.860 2.900 48,111 +0.04(+1.40%)
Mar 18, 2022 2.700 2.870 2.700 2.860 61,149 +0.11(+4.00%)
Mar 17, 2022 2.680 2.750 2.680 2.750 22,391 +0.11(+4.17%)
Mar 16, 2022 2.590 2.680 2.570 2.640 16,548 +0.06(+2.33%)
Mar 15, 2022 2.590 2.650 2.550 2.580 34,246 -0.01(-0.39%)
Mar 14, 2022 2.670 2.670 2.590 2.590 32,493 -0.06(-2.26%)
Mar 11, 2022 2.740 2.763 2.590 2.650 61,060 -0.08(-2.93%)
Mar 10, 2022 2.650 2.738 2.650 2.730 23,078 +0.06(+2.25%)
Mar 09, 2022 2.650 2.680 2.600 2.670 15,518 +0.08(+3.09%)
Mar 08, 2022 2.550 2.650 2.550 2.590 18,229 +0.05(+1.97%)
Mar 07, 2022 2.500 2.580 2.500 2.540 21,089 +0.02(+0.79%)
Mar 04, 2022 2.520 2.570 2.500 2.520 29,100 -0.04(-1.56%)
Mar 03, 2022 2.550 2.600 2.550 2.560 18,598 -0.01(-0.39%)
Mar 02, 2022 2.570 2.650 2.550 2.570 35,741 -0.03(-1.15%)
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.