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

Ekso Bionics Holdings Inc (NQ: EKSO )

1.360 -0.090 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 43.65 44.44 42.75 43.20 6,461 -0.45(-1.03%)
Apr 27, 2017 42.15 45.00 42.00 43.65 13,562 +1.20(+2.83%)
Apr 26, 2017 42.75 42.75 41.80 42.45 12,149 -0.15(-0.35%)
Apr 25, 2017 42.90 43.35 42.06 42.60 5,302 -0.15(-0.35%)
Apr 24, 2017 42.90 43.50 42.00 42.75 10,889 +0.00(+0.00%)
Apr 21, 2017 42.75 44.55 42.75 42.75 5,548 +0.00(+0.00%)
Apr 20, 2017 42.90 43.14 42.00 42.75 6,731 -0.75(-1.72%)
Apr 19, 2017 43.50 43.80 42.30 43.50 9,926 -0.45(-1.02%)
Apr 18, 2017 44.25 44.25 42.90 43.95 7,506 -0.75(-1.68%)
Apr 17, 2017 44.40 45.00 42.75 44.70 18,762 -0.30(-0.67%)
Apr 13, 2017 46.80 47.10 44.25 45.00 14,567 -2.55(-5.36%)
Apr 12, 2017 48.00 48.30 47.10 47.55 8,626 -0.45(-0.94%)
Apr 11, 2017 48.75 50.25 47.85 48.00 11,839 -1.95(-3.90%)
Apr 10, 2017 51.00 51.00 49.20 49.95 13,011 -1.35(-2.63%)
Apr 07, 2017 49.50 51.30 49.20 51.30 8,146 +1.80(+3.64%)
Apr 06, 2017 51.00 51.59 48.75 49.50 10,557 -2.10(-4.07%)
Apr 05, 2017 52.80 52.80 50.87 51.60 5,159 -0.30(-0.58%)
Apr 04, 2017 50.85 54.15 50.55 51.90 15,490 +0.90(+1.76%)
Apr 03, 2017 54.75 57.00 48.75 51.00 51,326 -10.50(-17.07%)
Mar 31, 2017 59.25 61.50 58.50 61.50 7,480 +1.50(+2.50%)
Mar 30, 2017 57.00 60.75 55.50 60.00 8,557 +3.30(+5.82%)
Mar 29, 2017 62.70 63.30 54.15 56.70 18,749 -5.25(-8.47%)
Mar 28, 2017 63.00 67.19 60.15 61.95 18,189 -0.90(-1.43%)
Mar 27, 2017 58.05 67.50 58.05 62.85 43,091 +5.40(+9.40%)
Mar 24, 2017 56.25 58.05 54.75 57.45 12,104 +3.30(+6.09%)
Mar 23, 2017 52.95 57.00 51.75 54.15 17,651 +2.40(+4.64%)
Mar 22, 2017 50.70 52.05 50.10 51.75 7,937 +1.65(+3.29%)
Mar 21, 2017 53.85 56.40 48.00 50.10 22,123 -3.15(-5.92%)
Mar 20, 2017 51.90 53.85 49.80 53.25 23,588 +4.35(+8.90%)
Mar 17, 2017 42.00 58.05 41.25 48.90 111,057 +7.20(+17.27%)
Mar 16, 2017 44.10 44.55 40.95 41.70 10,066 -1.05(-2.46%)
Mar 15, 2017 38.40 43.50 37.95 42.75 19,564 +3.30(+8.37%)
Mar 14, 2017 42.90 43.20 39.00 39.45 20,041 -4.50(-10.24%)
Mar 13, 2017 45.75 46.44 41.55 43.95 25,544 -2.55(-5.48%)
Mar 10, 2017 48.45 48.45 45.30 46.50 15,035 -2.25(-4.62%)
Mar 09, 2017 50.25 50.63 48.00 48.75 9,704 -1.05(-2.11%)
Mar 08, 2017 52.80 53.85 48.15 49.80 25,470 +1.35(+2.79%)
Mar 07, 2017 49.50 51.15 47.70 48.45 11,133 -1.05(-2.12%)
Mar 06, 2017 49.80 50.40 48.00 49.50 7,249 -0.30(-0.60%)
Mar 03, 2017 50.85 50.98 48.75 49.80 6,954 +0.15(+0.30%)
Mar 02, 2017 52.50 52.65 49.11 49.65 12,882 -2.70(-5.16%)
Mar 01, 2017 47.70 52.49 47.70 52.35 14,162 +4.80(+10.09%)
Feb 28, 2017 49.35 49.80 47.55 47.55 13,780 -1.95(-3.94%)
Feb 27, 2017 54.45 54.45 48.75 49.50 16,630 -4.20(-7.82%)
Feb 24, 2017 52.50 53.70 51.30 53.70 11,437 +0.45(+0.85%)
Feb 23, 2017 57.00 57.61 52.50 53.25 18,949 -3.30(-5.84%)
Feb 22, 2017 56.25 61.35 56.25 56.55 28,733 -0.15(-0.26%)
Feb 21, 2017 57.45 57.60 56.25 56.70 11,292 -1.20(-2.07%)
Feb 17, 2017 57.90 57.90 57.90 0 -1.65(-2.77%)
Feb 16, 2017 59.25 60.00 59.10 59.55 5,873 -0.15(-0.25%)
Feb 15, 2017 60.00 60.30 59.25 59.70 6,766 -0.60(-1.00%)
Feb 14, 2017 60.75 61.20 60.00 60.30 2,863 -0.45(-0.74%)
Feb 13, 2017 62.10 62.10 60.75 60.75 3,747 -0.45(-0.74%)
Feb 10, 2017 60.75 61.45 60.00 61.20 2,598 +0.60(+0.99%)
Feb 09, 2017 60.15 61.50 60.00 60.60 6,661 +0.60(+1.00%)
Feb 08, 2017 60.00 60.66 60.00 60.00 4,581 -0.15(-0.25%)
Feb 07, 2017 60.30 61.47 60.15 60.15 6,941 -1.20(-1.96%)
Feb 06, 2017 60.60 61.50 60.60 61.35 2,602 +0.00(+0.00%)
Feb 03, 2017 61.50 62.25 60.75 61.35 3,166 -0.30(-0.49%)
Feb 02, 2017 60.75 62.04 60.75 61.65 3,099 +0.75(+1.23%)
Feb 01, 2017 61.05 63.30 60.15 60.90 7,413 -0.30(-0.49%)
Jan 31, 2017 61.65 61.83 60.15 61.20 4,274 -0.15(-0.24%)
Jan 30, 2017 61.95 61.95 61.20 61.35 2,841 -0.45(-0.73%)
Jan 27, 2017 60.90 61.80 60.75 61.80 1,519 +0.47(+0.76%)
Jan 26, 2017 61.95 62.25 61.05 61.33 3,248 -0.47(-0.75%)
Jan 25, 2017 61.20 62.25 61.20 61.80 3,883 +0.30(+0.49%)
Jan 24, 2017 60.90 61.50 60.90 61.50 3,722 +0.75(+1.23%)
Jan 23, 2017 61.65 62.70 60.75 60.75 2,561 -1.50(-2.41%)
Jan 20, 2017 60.15 62.25 60.15 62.25 4,059 +1.65(+2.72%)
Jan 19, 2017 60.75 61.35 60.15 60.60 4,236 -0.45(-0.74%)
Jan 18, 2017 61.95 61.95 60.75 61.05 5,103 -1.20(-1.93%)
Jan 17, 2017 63.15 63.15 60.90 62.25 5,382 +0.00(+0.00%)
Jan 13, 2017 62.25 62.25 62.25 0 -1.20(-1.89%)
Jan 12, 2017 64.05 64.50 63.06 63.45 3,927 -0.15(-0.24%)
Jan 11, 2017 63.45 64.50 63.00 63.60 1,882 -0.45(-0.70%)
Jan 10, 2017 64.80 64.80 61.80 64.05 4,906 -1.50(-2.29%)
Jan 09, 2017 62.85 67.31 62.40 65.55 13,826 +3.15(+5.05%)
Jan 06, 2017 60.75 62.70 60.44 62.40 3,934 +1.20(+1.96%)
Jan 05, 2017 60.00 61.50 59.85 61.20 4,463 +1.05(+1.75%)
Jan 04, 2017 59.85 61.27 59.70 60.15 4,320 -0.75(-1.23%)
Jan 03, 2017 60.45 61.95 60.30 60.90 4,752 +1.20(+2.01%)
Dec 30, 2016 59.70 59.70 59.70 0 -1.50(-2.45%)
Dec 29, 2016 61.35 62.07 60.15 61.20 9,856 -0.75(-1.21%)
Dec 28, 2016 60.90 63.15 60.84 61.95 3,769 +0.30(+0.49%)
Dec 27, 2016 60.90 61.89 60.75 61.65 8,284 -0.45(-0.72%)
Dec 23, 2016 62.10 62.10 62.10 0 -1.05(-1.66%)
Dec 22, 2016 65.10 65.10 61.65 63.15 7,601 -1.95(-3.00%)
Dec 21, 2016 65.25 66.00 63.75 65.10 3,151 -0.90(-1.36%)
Dec 20, 2016 67.50 67.95 64.50 66.00 5,117 -1.35(-2.00%)
Dec 19, 2016 65.55 69.30 65.28 67.35 3,321 +2.10(+3.22%)
Dec 16, 2016 63.75 65.55 63.15 65.25 19,270 +0.75(+1.16%)
Dec 15, 2016 66.00 66.00 64.50 64.50 4,783 -0.90(-1.38%)
Dec 14, 2016 65.70 65.85 62.70 65.40 3,616 +0.15(+0.23%)
Dec 13, 2016 63.75 66.00 61.80 65.25 7,348 +1.35(+2.11%)
Dec 12, 2016 66.15 66.68 63.00 63.90 10,510 -2.25(-3.40%)
Dec 09, 2016 70.95 70.95 66.15 66.15 6,336 -5.25(-7.35%)
Dec 08, 2016 71.25 72.75 70.50 71.40 9,924 -0.15(-0.21%)
Dec 07, 2016 72.90 72.90 69.60 71.55 9,883 -1.35(-1.85%)
Dec 06, 2016 70.35 73.50 68.40 72.90 19,683 +2.85(+4.07%)
Dec 05, 2016 64.05 70.65 63.75 70.05 10,091 +6.00(+9.37%)
Dec 02, 2016 66.00 66.30 64.05 64.05 6,893 -1.65(-2.51%)
Dec 01, 2016 65.25 67.35 64.50 65.70 6,024 +0.15(+0.23%)
Nov 30, 2016 66.30 66.36 63.75 65.55 5,518 -1.20(-1.80%)
Nov 29, 2016 69.75 69.75 66.75 66.75 4,812 -1.05(-1.55%)
Nov 28, 2016 72.60 72.75 67.80 67.80 13,851 -3.30(-4.64%)
Nov 25, 2016 67.50 72.45 66.75 71.10 11,177 +4.65(+7.00%)
Nov 23, 2016 66.45 66.45 66.45 0 +4.95(+8.05%)
Nov 22, 2016 62.70 62.70 60.75 61.50 3,758 -1.35(-2.15%)
Nov 21, 2016 62.85 63.00 60.75 62.85 3,851 +0.60(+0.96%)
Nov 18, 2016 61.65 62.25 60.00 62.25 5,466 +0.75(+1.22%)
Nov 17, 2016 60.30 60.60 60.00 61.50 6,835 +1.05(+1.74%)
Nov 16, 2016 60.00 61.20 59.55 60.45 7,057 -0.15(-0.25%)
Nov 15, 2016 62.55 62.55 60.15 60.60 4,853 -0.90(-1.46%)
Nov 14, 2016 61.50 62.10 59.40 61.50 7,333 -0.75(-1.20%)
Nov 11, 2016 63.30 63.30 58.95 62.25 14,377 -1.65(-2.58%)
Nov 10, 2016 64.50 65.22 61.50 63.90 8,796 -0.60(-0.93%)
Nov 09, 2016 60.00 64.80 60.00 64.50 9,655 +3.15(+5.13%)
Nov 08, 2016 60.00 61.95 60.00 61.35 11,561 +0.60(+0.99%)
Nov 07, 2016 58.35 61.50 57.75 60.75 22,538 -1.20(-1.94%)
Nov 04, 2016 61.80 63.60 60.00 61.95 13,737 -1.20(-1.90%)
Nov 03, 2016 64.95 65.79 61.50 63.15 12,646 -1.35(-2.09%)
Nov 02, 2016 60.75 67.47 60.75 64.50 18,521 +3.00(+4.88%)
Nov 01, 2016 67.50 71.25 60.90 61.50 20,684 -6.15(-9.09%)
Oct 31, 2016 67.50 69.90 67.00 67.65 9,191 -0.30(-0.44%)
Oct 28, 2016 66.90 73.34 66.00 67.95 34,796 +1.65(+2.49%)
Oct 27, 2016 59.40 69.00 59.25 66.30 33,602 +7.05(+11.90%)
Oct 26, 2016 70.20 72.15 58.50 59.25 50,855 -11.70(-16.49%)
Oct 25, 2016 82.50 82.50 67.50 70.95 67,940 -11.85(-14.31%)
Oct 24, 2016 87.00 87.00 82.50 82.80 9,553 -2.70(-3.16%)
Oct 21, 2016 84.75 86.85 83.70 85.50 4,740 +1.05(+1.24%)
Oct 20, 2016 83.40 86.30 83.25 84.45 7,556 -3.30(-3.76%)
Oct 19, 2016 86.25 88.50 82.95 87.75 18,379 +0.45(+0.52%)
Oct 18, 2016 87.60 88.65 85.50 87.30 13,388 -2.25(-2.51%)
Oct 17, 2016 87.30 90.00 87.30 89.55 7,732 +3.15(+3.65%)
Oct 14, 2016 89.25 90.00 83.25 86.40 30,967 -4.35(-4.79%)
Oct 13, 2016 93.00 93.00 83.25 90.75 26,026 -2.40(-2.58%)
Oct 12, 2016 91.05 95.70 90.30 93.15 22,489 +2.70(+2.99%)
Oct 11, 2016 86.55 90.90 85.35 90.45 31,153 +4.95(+5.79%)
Oct 10, 2016 81.45 85.50 80.25 85.50 13,718 +5.25(+6.54%)
Oct 07, 2016 82.20 82.33 79.50 80.25 9,177 -1.35(-1.65%)
Oct 06, 2016 84.75 84.75 79.50 81.60 14,150 -0.75(-0.91%)
Oct 05, 2016 81.90 84.15 77.25 82.35 30,715 +2.40(+3.00%)
Oct 04, 2016 85.65 87.00 75.00 79.95 63,554 +0.45(+0.57%)
Oct 03, 2016 72.60 79.50 71.10 79.50 52,654 +9.00(+12.77%)
Sep 30, 2016 71.85 72.75 69.15 70.50 27,161 +0.75(+1.08%)
Sep 29, 2016 75.90 76.05 68.25 69.75 63,631 -7.50(-9.71%)
Sep 28, 2016 65.10 80.85 63.15 77.25 154,409 +15.75(+25.61%)
Sep 27, 2016 54.90 63.75 54.90 61.50 94,965 +7.50(+13.89%)
Sep 26, 2016 53.70 55.05 52.65 54.00 8,307 +0.75(+1.41%)
Sep 23, 2016 54.00 54.00 51.90 53.25 8,457 -1.35(-2.47%)
Sep 22, 2016 54.30 54.75 52.30 54.60 10,425 +0.15(+0.28%)
Sep 21, 2016 54.30 55.27 53.25 54.45 7,728 +0.15(+0.28%)
Sep 20, 2016 53.55 55.50 53.25 54.30 6,116 -0.45(-0.82%)
Sep 19, 2016 57.15 57.15 51.75 54.75 19,379 -0.30(-0.54%)
Sep 16, 2016 57.90 57.90 54.90 55.05 21,172 -1.05(-1.87%)
Sep 15, 2016 56.10 56.85 54.60 56.10 4,326 -0.90(-1.58%)
Sep 14, 2016 58.20 58.64 55.65 57.00 5,412 +1.05(+1.88%)
Sep 13, 2016 57.00 57.60 55.35 55.95 8,065 -1.80(-3.12%)
Sep 12, 2016 60.00 60.08 56.55 57.75 8,826 -1.50(-2.53%)
Sep 09, 2016 58.80 60.38 57.75 59.25 4,691 -0.60(-1.00%)
Sep 08, 2016 58.50 60.75 58.05 59.85 5,679 -0.15(-0.25%)
Sep 07, 2016 58.80 60.00 57.75 60.00 10,031 +0.90(+1.52%)
Sep 06, 2016 58.65 59.10 57.00 59.10 9,988 +1.05(+1.81%)
Sep 02, 2016 58.50 58.05 58.05 58.05 69,526 -0.30(-0.51%)
Sep 01, 2016 58.95 59.25 57.45 58.35 4,439 +0.60(+1.04%)
Aug 31, 2016 57.75 58.50 57.45 57.75 10,537 +0.00(+0.00%)
Aug 30, 2016 57.75 59.38 57.00 57.75 4,131 +0.90(+1.58%)
Aug 29, 2016 60.00 60.00 56.25 56.85 16,737 -2.25(-3.81%)
Aug 26, 2016 59.25 59.55 59.10 59.10 5,650 -0.45(-0.76%)
Aug 25, 2016 60.45 60.75 59.25 59.55 6,254 -0.15(-0.25%)
Aug 24, 2016 60.90 60.90 59.25 59.70 9,444 +0.00(+0.00%)
Aug 23, 2016 61.05 61.05 59.70 59.70 8,446 -0.90(-1.49%)
Aug 22, 2016 61.65 61.80 60.45 60.60 10,171 -0.15(-0.25%)
Aug 19, 2016 61.05 61.80 60.60 60.75 10,690 -0.30(-0.49%)
Aug 18, 2016 61.05 62.25 60.45 61.05 26,733 +0.60(+0.99%)
Aug 17, 2016 61.50 62.25 60.30 60.45 7,823 -0.45(-0.74%)
Aug 16, 2016 60.45 61.80 60.30 60.90 12,417 +0.60(+1.00%)
Aug 15, 2016 60.15 60.30 58.65 60.30 39,053 +1.95(+3.34%)
Aug 12, 2016 60.00 60.00 57.75 58.35 32,959 -0.90(-1.52%)
Aug 11, 2016 60.00 60.00 59.10 59.25 23,487 -0.60(-1.00%)
Aug 10, 2016 60.00 60.60 59.10 59.85 45,694 +0.75(+1.27%)
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.