ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ekso Bionics Holdings, Inc. - Common Stock (NQ:EKSO)

8.060 -0.580 (-6.71%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 9.560 9.620 8.460 8.640 3,729,837 -1.94(-18.34%)
Dec 30, 2025 8.750 12.70 7.800 10.58 110,581,096 +5.12(+93.77%)
Dec 29, 2025 5.550 5.600 5.360 5.460 2,136,322 -0.10(-1.80%)
Dec 26, 2025 5.470 5.600 5.350 5.560 26,759 +0.09(+1.65%)
Dec 24, 2025 5.310 5.580 5.300 5.470 54,922 +0.16(+3.01%)
Dec 23, 2025 5.250 5.400 5.080 5.310 60,907 +0.04(+0.76%)
Dec 22, 2025 4.860 5.320 4.800 5.270 54,553 +0.41(+8.44%)
Dec 19, 2025 4.710 5.000 4.710 4.860 57,667 +0.04(+0.83%)
Dec 18, 2025 4.800 5.090 4.661 4.820 90,667 +0.09(+1.90%)
Dec 17, 2025 4.700 4.800 4.620 4.730 15,804 +0.03(+0.64%)
Dec 16, 2025 4.630 4.796 4.620 4.700 19,709 +0.05(+1.08%)
Dec 15, 2025 4.720 4.790 4.589 4.650 30,960 -0.02(-0.43%)
Dec 12, 2025 4.650 4.886 4.560 4.670 47,715 -0.01(-0.21%)
Dec 11, 2025 4.770 4.770 4.580 4.680 28,461 -0.16(-3.31%)
Dec 10, 2025 4.810 4.930 4.615 4.840 60,590 +0.02(+0.41%)
Dec 09, 2025 4.370 4.840 4.234 4.820 110,630 +0.40(+9.05%)
Dec 08, 2025 4.300 4.504 4.100 4.420 92,954 +0.13(+3.03%)
Dec 05, 2025 4.050 4.505 3.980 4.290 197,334 +0.22(+5.41%)
Dec 04, 2025 4.310 4.463 3.500 4.070 5,469,217 -0.35(-7.92%)
Dec 03, 2025 4.680 4.940 4.300 4.420 76,421 -0.18(-3.91%)
Dec 02, 2025 4.750 4.790 4.510 4.600 6,130 -0.13(-2.75%)
Dec 01, 2025 4.590 4.780 4.590 4.730 9,718 +0.00(+0.00%)
Nov 28, 2025 4.590 4.800 4.484 4.730 14,103 +0.26(+5.82%)
Nov 26, 2025 4.270 4.595 4.270 4.470 10,045 +0.09(+2.05%)
Nov 25, 2025 4.230 4.390 4.160 4.380 7,575 +0.16(+3.79%)
Nov 24, 2025 4.100 4.320 4.100 4.220 8,547 +0.14(+3.43%)
Nov 21, 2025 3.920 4.192 3.920 4.080 16,753 +0.21(+5.43%)
Nov 20, 2025 4.160 4.291 3.860 3.870 27,626 -0.16(-3.97%)
Nov 19, 2025 4.230 4.315 4.000 4.030 19,990 -0.14(-3.47%)
Nov 18, 2025 4.160 4.232 3.845 4.175 48,123 +0.01(+0.36%)
Nov 17, 2025 4.560 4.790 4.030 4.160 34,073 -0.33(-7.35%)
Nov 14, 2025 4.700 4.770 4.470 4.490 38,250 -0.30(-6.26%)
Nov 13, 2025 5.400 5.400 4.570 4.790 88,697 -0.66(-12.11%)
Nov 12, 2025 5.100 5.490 5.015 5.450 86,822 +0.46(+9.22%)
Nov 11, 2025 5.030 5.147 4.805 4.990 38,611 -0.01(-0.20%)
Nov 10, 2025 4.810 5.150 4.810 5.000 95,595 +0.33(+7.07%)
Nov 07, 2025 4.860 4.860 4.500 4.670 63,752 -0.18(-3.71%)
Nov 06, 2025 5.170 5.170 4.820 4.850 30,435 -0.40(-7.62%)
Nov 05, 2025 5.090 5.288 5.042 5.250 20,500 +0.12(+2.34%)
Nov 04, 2025 5.270 5.290 5.000 5.130 33,950 -0.03(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.