Biolase Technology, Inc. (NQ: BIOL)
2.650 USD  -0.030 (-1.12%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.700 2.740 2.570 2.650 134,130 -0.03(-1.12%)
Dec 18, 2014 2.650 2.780 2.640 2.680 84,818 +0.03(+1.13%)
Dec 17, 2014 2.660 2.680 2.560 2.650 115,560 +0.02(+0.76%)
Dec 16, 2014 2.690 2.530 2.630 72,787 -0.04(-1.50%)
Dec 15, 2014 2.760 2.820 2.640 2.670 57,823 -0.07(-2.55%)
Dec 12, 2014 2.650 2.830 2.640 2.740 55,637 +0.06(+2.24%)
Dec 11, 2014 2.690 2.800 2.673 2.680 160,956 +0.00(+0.00%)
Dec 10, 2014 2.880 2.880 2.650 2.680 171,639 -0.22(-7.59%)
Dec 09, 2014 2.840 2.940 2.800 2.900 155,544 +0.01(+0.35%)
Dec 08, 2014 3.000 3.000 2.850 2.890 133,866 -0.08(-2.69%)
Dec 05, 2014 2.820 3.000 2.800 2.970 367,977 +0.13(+4.58%)
Dec 04, 2014 2.800 2.850 2.730 2.840 348,545 +0.11(+4.03%)
Dec 03, 2014 2.650 2.830 2.580 2.730 393,394 +0.11(+4.20%)
Dec 02, 2014 2.520 2.650 2.460 2.620 113,625 +0.12(+4.80%)
Dec 01, 2014 2.570 2.570 2.440 2.500 109,705 -0.07(-2.72%)
Nov 28, 2014 2.640 2.660 2.570 2.570 96,716 -0.05(-1.91%)
Nov 26, 2014 2.620 2.620 2.620 0 +0.01(+0.38%)
Nov 25, 2014 2.600 2.650 2.530 2.610 91,141 +0.02(+0.77%)
Nov 24, 2014 2.530 2.690 2.530 2.590 140,947 +0.03(+1.17%)
Nov 21, 2014 2.550 2.650 2.480 2.560 121,064 -0.04(-1.54%)
Nov 20, 2014 2.500 2.600 2.350 2.600 285,113 +0.11(+4.42%)
Nov 19, 2014 2.390 2.500 2.380 2.490 621,379 +0.11(+4.62%)
Nov 18, 2014 2.350 2.390 2.350 2.380 150,725 +0.01(+0.42%)
Nov 17, 2014 2.290 2.380 2.290 2.370 127,162 +0.02(+0.85%)
Nov 14, 2014 2.340 2.375 2.340 2.350 70,523 +0.01(+0.43%)
Nov 13, 2014 2.330 2.360 2.300 2.340 62,423 -0.03(-1.27%)
Nov 12, 2014 2.340 2.372 2.260 2.370 87,392 +0.04(+1.72%)
Nov 11, 2014 2.290 2.390 2.290 2.330 125,473 +0.02(+0.87%)
Nov 10, 2014 2.380 2.390 2.310 2.310 145,579 -0.07(-2.94%)
Nov 07, 2014 2.390 2.400 2.310 2.380 114,745 -0.01(-0.42%)
Nov 06, 2014 2.410 2.430 2.370 2.390 155,069 -0.05(-2.05%)
Nov 05, 2014 2.290 2.470 2.000 2.440 445,122 +0.01(+0.41%)
Nov 04, 2014 2.390 2.480 2.290 2.430 569,993 +0.04(+1.67%)
Nov 03, 2014 2.390 2.410 2.380 2.390 41,081 +0.01(+0.42%)
Oct 31, 2014 2.400 2.410 2.330 2.380 58,752 -0.01(-0.42%)
Oct 30, 2014 2.390 2.410 2.353 2.390 42,638 +0.01(+0.42%)
Oct 29, 2014 2.370 2.400 2.350 2.380 62,719 +0.02(+0.85%)
Oct 28, 2014 2.360 2.370 2.350 2.360 45,586 +0.00(+0.00%)
Oct 27, 2014 2.340 2.340 2.310 2.360 50,564 +0.02(+0.85%)
Oct 24, 2014 2.350 2.380 2.313 2.340 35,919 -0.02(-0.85%)
Oct 23, 2014 2.320 2.370 2.320 2.360 69,966 +0.06(+2.61%)
Oct 22, 2014 2.270 2.330 2.270 2.300 27,981 -0.03(-1.29%)
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 2.330 2.370 2.270 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 2.300 2.340 2.250 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%)
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