Biolase Technology, Inc. (NQ: BIOL)
2.170 USD  -0.020 (-0.91%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.220 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%)
Aug 01, 2014 2.230 2.370 2.120 2.210 150,376 -0.01(-0.45%)
Jul 31, 2014 2.320 2.410 2.140 2.220 395,962 -0.16(-6.72%)
Jul 30, 2014 2.350 2.440 2.300 2.380 211,541 +0.03(+1.28%)
Jul 29, 2014 2.260 2.400 2.210 2.350 414,598 +0.13(+5.86%)
Jul 28, 2014 2.270 2.270 2.210 2.220 136,584 -0.03(-1.33%)
Jul 25, 2014 2.200 2.300 2.180 2.250 153,622 +0.03(+1.35%)
Jul 24, 2014 2.170 2.340 2.120 2.220 630,580 +0.04(+1.83%)
Jul 23, 2014 2.120 2.190 2.080 2.180 497,657 +0.06(+2.83%)
Jul 22, 2014 2.090 2.130 2.090 2.120 162,297 +0.03(+1.44%)
Jul 21, 2014 1.930 2.140 1.910 2.090 604,942 +0.17(+8.85%)
Jul 18, 2014 1.900 1.960 1.900 1.920 88,989 +0.00(+0.00%)
Jul 17, 2014 1.934 1.960 1.905 1.920 120,484 -0.04(-2.04%)
Jul 16, 2014 2.020 2.020 1.950 1.960 149,572 -0.03(-1.51%)
Jul 15, 2014 2.040 2.040 1.990 1.990 61,282 -0.07(-3.40%)
Jul 14, 2014 2.020 2.070 1.940 2.060 188,221 +0.09(+4.57%)
Jul 11, 2014 1.970 2.000 1.950 1.970 76,285 -0.01(-0.51%)
Jul 10, 2014 1.910 1.980 1.900 1.980 126,775 -0.01(-0.50%)
Jul 09, 2014 1.920 1.990 1.910 1.990 220,638 +0.07(+3.65%)
Jul 08, 2014 1.970 1.970 1.890 1.920 345,554 -0.07(-3.52%)
Jul 07, 2014 2.010 2.050 1.970 1.990 232,287 -0.05(-2.45%)
Jul 03, 2014 2.040 2.040 2.040 0 -0.02(-0.97%)
Jul 02, 2014 2.190 2.190 2.055 2.060 215,979 -0.16(-7.21%)
Jul 01, 2014 2.190 2.240 2.140 2.220 327,662 +0.02(+0.91%)
Jun 30, 2014 2.040 2.280 2.010 2.200 761,696 +0.12(+5.77%)
Jun 27, 2014 1.960 2.100 1.870 2.080 4,476,535 +0.10(+5.05%)
Jun 26, 2014 1.950 2.040 1.900 1.980 273,749 +0.04(+2.06%)
Jun 25, 2014 1.950 2.000 1.900 1.940 279,052 -0.04(-2.02%)
Jun 24, 2014 1.970 2.090 1.940 1.980 293,158 +0.01(+0.51%)
Jun 23, 2014 2.070 2.070 1.960 1.970 220,084 -0.08(-3.90%)
Jun 20, 2014 2.100 2.100 2.020 2.050 248,461 -0.03(-1.44%)
Jun 19, 2014 2.120 2.200 2.023 2.080 238,479 -0.05(-2.35%)
Jun 18, 2014 2.170 2.335 2.090 2.130 525,651 -0.12(-5.33%)
Jun 17, 2014 1.990 2.440 1.970 2.250 1,495,496 +0.37(+19.68%)
Jun 16, 2014 2.010 2.080 1.870 1.880 255,133 -0.15(-7.39%)
Jun 13, 2014 2.050 2.050 2.010 2.030 96,652 +0.00(+0.00%)
Jun 12, 2014 2.130 2.130 2.000 2.030 181,970 -0.10(-4.69%)
Jun 11, 2014 2.120 2.180 2.050 2.130 182,684 +0.00(+0.00%)
Jun 10, 2014 2.100 2.150 2.070 2.130 117,402 +0.17(+8.67%)
Jun 06, 2014 1.940 1.960 1.900 1.960 104,884 +0.05(+2.62%)
Jun 05, 2014 1.840 1.910 1.820 1.910 118,427 +0.08(+4.37%)
Jun 04, 2014 1.840 2.000 1.820 1.830 135,596 +0.00(+0.00%)
Jun 03, 2014 1.900 1.900 1.830 1.830 191,045 -0.08(-4.19%)
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