Biolase Technology, Inc. (NQ: BIOL)
2.560 USD  +0.030 (+1.19%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2.530 2.580 2.510 2.530 93,301 +0.02(+0.80%)
Jan 27, 2015 2.570 2.600 2.510 2.510 39,907 -0.04(-1.57%)
Jan 26, 2015 2.600 2.620 2.540 2.550 92,594 -0.08(-3.04%)
Jan 23, 2015 2.570 2.660 2.530 2.630 279,809 +0.05(+1.94%)
Jan 22, 2015 2.480 2.580 2.450 2.580 159,180 +0.09(+3.61%)
Jan 21, 2015 2.500 2.540 2.460 2.490 74,792 -0.05(-1.97%)
Jan 20, 2015 2.530 2.540 2.511 2.540 38,622 +0.03(+1.20%)
Jan 16, 2015 2.550 2.600 2.500 2.510 38,209 -0.02(-0.59%)
Jan 15, 2015 2.630 2.520 2.525 30,578 -0.02(-0.59%)
Jan 14, 2015 2.530 2.650 2.520 2.540 21,362 +0.01(+0.40%)
Jan 13, 2015 2.530 65,085 -0.08(-3.07%)
Jan 12, 2015 2.710 2.710 2.610 2.610 59,834 -0.12(-4.40%)
Jan 09, 2015 2.580 2.770 2.530 2.730 153,137 +0.15(+5.81%)
Jan 08, 2015 2.630 2.660 2.560 2.580 59,869 -0.07(-2.64%)
Jan 07, 2015 2.570 2.650 2.530 2.650 34,237 +0.08(+3.11%)
Jan 06, 2015 2.650 2.680 2.530 2.570 53,424 -0.08(-3.02%)
Jan 05, 2015 2.660 2.730 2.640 2.650 97,256 +0.01(+0.38%)
Jan 02, 2015 2.620 2.700 2.590 2.640 75,538 +0.01(+0.38%)
Dec 31, 2014 2.630 2.630 2.630 0 -0.02(-0.75%)
Dec 30, 2014 2.670 2.780 2.630 2.650 56,753 -0.04(-1.49%)
Dec 29, 2014 2.760 2.800 2.650 2.690 60,901 -0.07(-2.54%)
Dec 26, 2014 2.670 2.800 2.663 2.760 98,628 +0.12(+4.74%)
Dec 24, 2014 2.635 2.635 2.635 0 -0.07(-2.41%)
Dec 23, 2014 2.650 2.750 2.610 2.700 99,839 +0.04(+1.50%)
Dec 22, 2014 2.670 2.750 2.620 2.660 78,241 +0.01(+0.38%)
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%)
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