TEARLAB (NQ: TEAR)
3.050 USD  -0.070 (-2.24%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 3.160 3.300 3.040 3.050 176,892 -0.07(-2.24%)
Oct 17, 2014 3.180 3.040 3.120 190,753 +0.09(+2.97%)
Oct 16, 2014 3.090 3.170 3.030 3.030 169,107 -0.08(-2.57%)
Oct 15, 2014 3.300 3.340 3.050 3.110 209,335 -0.21(-6.33%)
Oct 14, 2014 3.370 3.515 3.285 3.320 134,231 +0.00(+0.00%)
Oct 13, 2014 3.400 3.320 176,738 +0.00(+0.00%)
Oct 10, 2014 3.380 3.380 3.250 3.320 204,291 -0.03(-0.90%)
Oct 09, 2014 3.500 3.520 3.320 3.350 460,444 -0.18(-5.10%)
Oct 08, 2014 3.400 3.650 3.300 3.530 358,200 +0.19(+5.69%)
Oct 07, 2014 3.220 3.480 3.100 3.340 545,028 +0.12(+3.73%)
Oct 06, 2014 3.490 3.510 3.220 3.220 227,197 -0.27(-7.74%)
Oct 03, 2014 3.460 3.560 3.460 3.490 101,688 +0.04(+1.16%)
Oct 02, 2014 3.670 3.700 3.370 3.450 233,281 -0.16(-4.43%)
Oct 01, 2014 3.420 3.710 3.390 3.610 283,950 +0.21(+6.18%)
Sep 30, 2014 3.320 3.580 3.290 3.400 379,238 +0.05(+1.49%)
Sep 29, 2014 3.360 3.440 3.320 3.350 113,066 -0.05(-1.47%)
Sep 26, 2014 3.450 3.500 3.370 3.400 133,583 -0.06(-1.73%)
Sep 25, 2014 3.600 3.600 3.360 3.460 156,699 -0.15(-4.16%)
Sep 24, 2014 3.820 3.855 3.580 3.610 395,443 -0.23(-5.99%)
Sep 23, 2014 4.300 4.300 3.810 3.840 199,052 -0.44(-10.28%)
Sep 22, 2014 4.310 4.450 4.190 4.280 169,125 -0.08(-1.83%)
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 3.850 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 3.917 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%)
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