TEARLAB (NQ: TEAR)
4.360 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 4.040 4.450 4.030 4.360 384,897 +0.31(+7.65%)
Sep 18, 2014 3.920 4.090 3.850 4.050 153,345 +0.12(+3.05%)
Sep 17, 2014 3.780 4.020 3.725 3.930 164,832 +0.19(+5.08%)
Sep 16, 2014 3.750 3.890 3.690 3.740 183,548 -0.05(-1.32%)
Sep 15, 2014 3.720 3.920 3.710 3.790 171,141 +0.04(+1.07%)
Sep 12, 2014 3.700 3.765 3.660 3.750 105,455 +0.05(+1.35%)
Sep 11, 2014 3.700 3.818 3.700 3.700 87,378 -0.03(-0.80%)
Sep 10, 2014 3.780 3.860 3.730 3.730 78,982 -0.06(-1.58%)
Sep 09, 2014 3.900 3.930 3.760 3.790 172,906 -0.13(-3.32%)
Sep 08, 2014 3.850 3.987 3.830 3.920 99,758 +0.06(+1.55%)
Sep 05, 2014 3.820 4.000 3.820 3.860 138,278 +0.02(+0.52%)
Sep 04, 2014 3.860 3.890 3.850 3.840 154,678 -0.01(-0.26%)
Sep 03, 2014 3.940 3.940 3.820 3.850 101,485 -0.05(-1.28%)
Sep 02, 2014 3.900 3.940 3.820 3.900 237,064 +0.03(+0.78%)
Aug 29, 2014 3.870 3.870 3.870 0 +0.06(+1.57%)
Aug 28, 2014 3.790 3.790 3.720 3.810 116,515 -0.04(-1.04%)
Aug 27, 2014 3.730 3.910 3.720 3.850 219,495 +0.13(+3.49%)
Aug 26, 2014 3.800 3.900 3.670 3.720 387,767 -0.08(-2.11%)
Aug 25, 2014 3.900 3.930 3.772 3.800 298,412 -0.06(-1.55%)
Aug 22, 2014 3.890 3.890 3.850 3.860 195,586 -0.06(-1.53%)
Aug 21, 2014 3.960 4.060 3.680 3.920 403,021 +0.12(+3.16%)
Aug 20, 2014 3.820 3.880 3.750 3.800 277,531 -0.04(-1.04%)
Aug 19, 2014 3.850 3.890 3.650 3.840 246,796 +0.01(+0.26%)
Aug 18, 2014 3.710 3.890 3.630 3.830 348,736 +0.16(+4.36%)
Aug 15, 2014 3.650 3.740 3.570 3.670 251,148 +0.02(+0.55%)
Aug 14, 2014 3.760 3.870 3.520 3.650 802,598 +0.34(+10.27%)
Aug 13, 2014 3.380 3.440 3.300 3.310 271,765 -0.05(-1.49%)
Aug 12, 2014 3.480 3.600 3.310 3.360 658,302 -0.12(-3.45%)
Aug 11, 2014 3.540 3.660 3.440 3.480 503,454 -0.10(-2.79%)
Aug 08, 2014 3.940 4.100 3.500 3.580 1,506,605 -0.86(-19.37%)
Aug 07, 2014 4.520 4.630 4.400 4.440 197,428 -0.09(-1.99%)
Aug 06, 2014 4.410 4.600 4.300 4.530 168,303 +0.05(+1.12%)
Aug 05, 2014 4.280 4.510 4.270 4.480 308,781 +0.20(+4.67%)
Aug 04, 2014 4.450 4.690 4.250 4.280 326,448 -0.15(-3.39%)
Aug 01, 2014 4.370 4.590 4.340 4.430 193,240 +0.07(+1.61%)
Jul 31, 2014 4.480 4.570 4.350 4.360 290,733 -0.17(-3.75%)
Jul 30, 2014 4.700 4.810 4.520 4.530 289,568 -0.16(-3.41%)
Jul 29, 2014 4.750 4.760 4.580 4.690 243,283 -0.07(-1.47%)
Jul 28, 2014 4.950 4.960 4.650 4.760 317,035 -0.22(-4.42%)
Jul 25, 2014 4.970 5.050 4.870 4.980 298,157 +0.03(+0.61%)
Jul 24, 2014 5.200 5.350 4.900 4.950 298,056 -0.18(-3.51%)
Jul 23, 2014 5.470 5.680 5.060 5.130 357,251 -0.22(-4.11%)
Jul 22, 2014 5.420 5.730 5.300 5.350 467,772 +0.08(+1.52%)
Jul 21, 2014 5.330 5.385 5.160 5.270 182,638 +0.04(+0.76%)
Jul 18, 2014 5.180 5.320 5.000 5.230 192,360 +0.05(+0.97%)
Jul 17, 2014 5.100 5.290 5.060 5.180 252,755 +0.05(+0.97%)
Jul 16, 2014 5.370 5.640 5.100 5.130 359,235 -0.20(-3.75%)
Jul 15, 2014 5.440 5.970 5.290 5.330 422,015 -0.09(-1.66%)
Jul 14, 2014 5.240 5.648 5.200 5.420 504,992 +0.25(+4.84%)
Jul 11, 2014 4.900 5.240 4.728 5.170 629,715 +0.31(+6.38%)
Jul 10, 2014 4.490 4.890 4.470 4.860 187,963 +0.21(+4.52%)
Jul 09, 2014 4.610 4.980 4.550 4.650 225,487 +0.03(+0.65%)
Jul 08, 2014 4.700 4.850 4.460 4.620 346,016 -0.08(-1.70%)
Jul 07, 2014 5.000 5.090 4.690 4.700 283,010 -0.31(-6.19%)
Jul 03, 2014 5.010 5.010 5.010 0 -0.22(-4.21%)
Jul 02, 2014 5.300 5.880 5.220 5.230 1,008,301 +0.01(+0.19%)
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