TEARLAB (NQ: TEAR)
4.890 USD  -0.010 (-0.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 4.960 5.140 4.780 4.890 407,427 -0.01(-0.20%)
Apr 23, 2014 5.170 5.170 4.880 4.900 589,863 -0.31(-5.95%)
Apr 22, 2014 5.230 5.340 4.970 5.210 975,806 -0.04(-0.76%)
Apr 21, 2014 4.660 5.360 4.650 5.250 1,006,466 +0.62(+13.39%)
Apr 17, 2014 4.630 4.630 4.630 0 -0.35(-7.03%)
Apr 16, 2014 5.410 5.410 4.940 4.980 779,186 -0.41(-7.61%)
Apr 15, 2014 5.780 5.840 5.290 5.390 628,214 -0.36(-6.26%)
Apr 14, 2014 5.950 6.020 5.630 5.750 272,263 -0.14(-2.38%)
Apr 11, 2014 5.870 6.090 5.868 5.890 211,813 -0.04(-0.67%)
Apr 10, 2014 6.240 6.240 5.860 5.930 355,046 -0.34(-5.42%)
Apr 09, 2014 6.170 6.510 6.160 6.270 437,672 +0.05(+0.80%)
Apr 08, 2014 6.110 6.550 6.040 6.220 581,803 +0.12(+1.97%)
Apr 07, 2014 6.200 6.450 6.060 6.100 260,847 -0.10(-1.61%)
Apr 04, 2014 6.460 6.594 6.100 6.200 416,858 -0.20(-3.13%)
Apr 03, 2014 6.800 6.880 6.270 6.400 282,570 -0.39(-5.74%)
Apr 02, 2014 6.800 6.990 6.790 6.790 204,200 -0.02(-0.29%)
Apr 01, 2014 6.750 7.160 6.660 6.810 244,833 +0.05(+0.74%)
Mar 31, 2014 6.440 7.030 6.420 6.760 369,664 +0.26(+4.00%)
Mar 28, 2014 6.770 6.900 6.400 6.500 481,704 -0.29(-4.27%)
Mar 27, 2014 7.080 7.210 6.780 6.790 484,842 -0.32(-4.50%)
Mar 26, 2014 7.410 7.670 7.090 7.110 325,528 -0.23(-3.13%)
Mar 25, 2014 7.200 7.510 7.200 7.340 269,407 +0.17(+2.37%)
Mar 24, 2014 7.350 7.350 7.050 7.170 403,169 -0.18(-2.45%)
Mar 21, 2014 7.480 7.480 7.260 7.350 130,562 -0.12(-1.61%)
Mar 20, 2014 7.480 7.570 7.350 7.470 167,394 -0.02(-0.27%)
Mar 19, 2014 7.600 7.950 7.430 7.490 216,774 -0.13(-1.71%)
Mar 18, 2014 7.400 7.720 7.332 7.620 350,924 +0.25(+3.39%)
Mar 17, 2014 7.140 7.510 7.100 7.370 378,110 +0.26(+3.66%)
Mar 14, 2014 7.230 7.550 7.000 7.110 603,786 -0.10(-1.39%)
Mar 13, 2014 7.640 7.746 7.110 7.210 375,016 -0.38(-5.01%)
Mar 12, 2014 7.400 7.660 7.330 7.590 194,838 +0.16(+2.15%)
Mar 11, 2014 7.690 7.820 7.330 7.430 216,046 -0.27(-3.51%)
Mar 10, 2014 7.940 8.100 7.602 7.700 363,010 -0.23(-2.90%)
Mar 07, 2014 7.780 7.970 7.650 7.930 219,818 +0.21(+2.72%)
Mar 06, 2014 7.820 7.820 7.530 7.720 297,656 -0.11(-1.40%)
Mar 05, 2014 7.680 7.940 7.540 7.830 340,452 +0.17(+2.22%)
Mar 04, 2014 7.760 8.180 7.580 7.660 342,853 +0.00(+0.00%)
Mar 03, 2014 7.950 7.970 7.500 7.660 570,807 -0.39(-4.84%)
Feb 28, 2014 7.770 8.280 7.750 8.050 638,343 +0.31(+4.01%)
Feb 27, 2014 7.440 7.830 7.370 7.740 338,480 +0.31(+4.17%)
Feb 26, 2014 7.300 7.530 7.130 7.430 303,595 +0.14(+1.92%)
Feb 25, 2014 6.980 7.300 6.800 7.290 331,971 +0.32(+4.59%)
Feb 24, 2014 7.050 7.160 6.920 6.970 320,253 -0.11(-1.55%)
Feb 21, 2014 7.030 7.380 7.010 7.080 278,140 +0.09(+1.29%)
Feb 20, 2014 7.270 7.290 6.920 6.990 304,282 -0.28(-3.85%)
Feb 19, 2014 7.350 7.610 7.230 7.270 480,153 -0.04(-0.55%)
Feb 18, 2014 7.230 8.140 7.050 7.310 881,338 +0.25(+3.54%)
Feb 14, 2014 7.060 7.060 7.060 0 +0.00(+0.00%)
Feb 13, 2014 6.480 7.200 6.480 7.060 514,891 +0.51(+7.79%)
Feb 12, 2014 6.300 6.605 6.300 6.550 315,022 +0.26(+4.13%)
Feb 11, 2014 6.310 6.380 6.200 6.290 339,217 +0.01(+0.16%)
Feb 10, 2014 6.150 6.330 6.140 6.280 342,125 -0.01(-0.16%)
Feb 07, 2014 6.150 6.360 6.120 6.290 293,680 +0.09(+1.45%)
Feb 06, 2014 6.460 6.490 6.150 6.200 519,473 -0.22(-3.43%)
Feb 05, 2014 6.160 6.470 6.080 6.420 688,002 +0.22(+3.55%)
Feb 04, 2014 6.290 6.340 6.000 6.200 834,859 -0.09(-1.43%)
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