Biolase Technology, Inc. (NQ: BIOL)
2.323 USD  -0.007 (-0.30%)
Streaming Delayed Price  /  Updated: 10:19 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.330 2.370 2.300 2.330 102,103 +0.02(+0.86%)
Oct 20, 2014 2.350 2.370 2.350 2.310 76,297 -0.06(-2.53%)
Oct 17, 2014 2.370 157,937 +0.04(+1.72%)
Oct 16, 2014 2.310 2.330 2.260 2.330 96,353 +0.00(+0.00%)
Oct 15, 2014 2.310 2.350 2.310 2.330 71,794 -0.01(-0.43%)
Oct 14, 2014 2.350 2.370 2.280 2.340 62,646 +0.00(+0.00%)
Oct 13, 2014 2.340 2.340 100,511 +0.06(+2.63%)
Oct 10, 2014 2.340 2.350 2.250 2.280 154,358 -0.05(-2.15%)
Oct 09, 2014 2.360 2.380 2.300 2.330 59,755 -0.03(-1.27%)
Oct 08, 2014 2.360 2.380 2.350 2.360 82,119 -0.02(-0.84%)
Oct 07, 2014 2.350 2.410 2.350 2.380 208,815 +0.05(+2.15%)
Oct 06, 2014 2.330 2.410 2.320 2.330 58,448 -0.01(-0.43%)
Oct 03, 2014 2.410 2.430 2.330 2.340 48,159 -0.06(-2.63%)
Oct 02, 2014 2.370 2.455 2.320 2.403 95,519 +0.05(+2.26%)
Oct 01, 2014 2.480 2.500 2.270 2.350 211,160 -0.14(-5.62%)
Sep 30, 2014 2.490 2.520 2.450 2.490 54,162 +0.01(+0.40%)
Sep 29, 2014 2.410 2.520 2.367 2.480 117,110 +0.02(+0.81%)
Sep 26, 2014 2.560 2.570 2.450 2.460 136,436 -0.10(-3.91%)
Sep 25, 2014 2.660 2.660 2.510 2.560 159,749 -0.11(-4.12%)
Sep 24, 2014 2.690 2.690 2.580 2.670 169,758 -0.01(-0.37%)
Sep 23, 2014 2.650 2.711 2.630 2.680 180,952 +0.00(+0.00%)
Sep 22, 2014 2.650 2.730 2.610 2.680 213,185 -0.01(-0.37%)
Sep 19, 2014 2.720 2.730 2.600 2.690 305,576 -0.02(-0.74%)
Sep 18, 2014 2.670 2.730 2.650 2.710 195,684 +0.02(+0.74%)
Sep 17, 2014 2.720 2.740 2.630 2.690 283,872 -0.03(-1.10%)
Sep 16, 2014 2.590 2.730 2.570 2.720 445,641 +0.15(+5.84%)
Sep 15, 2014 2.340 2.590 2.340 2.570 1,069,745 +0.24(+10.30%)
Sep 12, 2014 2.290 2.345 2.280 2.330 231,564 +0.03(+1.30%)
Sep 11, 2014 2.270 2.320 2.270 2.300 68,122 +0.01(+0.44%)
Sep 10, 2014 2.430 2.430 2.250 2.290 73,860 +0.04(+1.78%)
Sep 09, 2014 2.310 2.310 2.250 2.250 133,987 -0.07(-3.02%)
Sep 08, 2014 2.230 2.350 2.230 2.320 369,872 +0.08(+3.57%)
Sep 05, 2014 2.110 2.250 2.110 2.240 150,855 +0.05(+2.28%)
Sep 04, 2014 2.250 2.250 2.130 2.190 144,274 -0.03(-1.35%)
Sep 03, 2014 2.210 2.330 2.160 2.220 143,794 +0.01(+0.45%)
Sep 02, 2014 2.200 2.220 2.200 2.210 129,333 +0.05(+2.31%)
Aug 29, 2014 2.160 2.160 2.160 0 +0.03(+1.41%)
Aug 28, 2014 2.150 2.150 2.120 2.130 76,515 -0.04(-1.84%)
Aug 27, 2014 2.260 2.260 2.110 2.170 250,130 -0.02(-0.91%)
Aug 26, 2014 2.200 2.200 2.150 2.190 146,201 -0.01(-0.45%)
Aug 25, 2014 2.220 2.270 2.200 2.200 144,737 +0.02(+0.92%)
Aug 22, 2014 2.120 2.200 2.116 2.180 58,078 +0.04(+1.87%)
Aug 21, 2014 2.200 2.220 2.140 2.140 166,613 -0.05(-2.28%)
Aug 20, 2014 2.210 2.230 2.170 2.190 140,008 -0.03(-1.35%)
Aug 19, 2014 2.300 2.300 2.200 2.220 120,954 -0.07(-3.06%)
Aug 18, 2014 2.300 2.340 2.300 2.290 193,079 +0.00(+0.00%)
Aug 15, 2014 2.340 2.340 2.250 2.290 127,002 -0.03(-1.29%)
Aug 14, 2014 2.430 2.430 2.270 2.320 188,963 -0.07(-2.93%)
Aug 13, 2014 2.400 2.470 2.330 2.390 482,954 +0.03(+1.27%)
Aug 12, 2014 2.180 2.440 2.160 2.360 1,090,897 +0.11(+4.89%)
Aug 11, 2014 2.180 2.250 2.170 2.250 142,742 +0.07(+3.21%)
Aug 08, 2014 2.180 2.210 2.050 2.180 226,798 -0.04(-1.80%)
Aug 07, 2014 2.270 2.370 2.200 2.220 141,741 -0.05(-2.20%)
Aug 06, 2014 2.260 2.300 2.230 2.270 160,770 -0.04(-1.73%)
Aug 05, 2014 2.320 2.320 2.250 2.310 164,809 -0.01(-0.43%)
Aug 04, 2014 2.290 2.320 2.210 2.320 189,512 +0.11(+4.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here