TEARLAB (NQ: TEAR)
5.340 USD  +0.070 (+1.33%)
Streaming Delayed Price  /  Updated: 10:45 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.860 5.330 4.780 5.220 814,730 +0.35(+7.19%)
Jun 30, 2014 4.610 5.000 4.610 4.870 444,458 +0.09(+1.88%)
Jun 27, 2014 4.390 4.810 4.390 4.780 3,814,243 +0.35(+7.90%)
Jun 26, 2014 4.510 4.550 4.380 4.430 342,234 -0.07(-1.56%)
Jun 25, 2014 4.550 4.560 4.340 4.500 463,187 -0.08(-1.75%)
Jun 24, 2014 4.560 4.750 4.510 4.580 294,577 +0.02(+0.44%)
Jun 23, 2014 4.680 4.700 4.500 4.560 303,095 -0.11(-2.36%)
Jun 20, 2014 4.900 4.920 4.610 4.670 544,487 -0.21(-4.30%)
Jun 19, 2014 4.890 4.910 4.770 4.880 145,277 +0.03(+0.62%)
Jun 18, 2014 4.910 5.030 4.770 4.850 243,444 -0.07(-1.42%)
Jun 17, 2014 4.790 5.060 4.720 4.920 336,907 +0.12(+2.50%)
Jun 16, 2014 4.580 4.850 4.490 4.800 322,353 +0.24(+5.26%)
Jun 13, 2014 4.610 4.720 4.440 4.560 263,245 -0.02(-0.44%)
Jun 12, 2014 4.810 4.830 4.550 4.580 396,977 -0.24(-4.98%)
Jun 11, 2014 4.830 4.900 4.750 4.820 266,567 -0.02(-0.41%)
Jun 10, 2014 4.840 4.950 4.620 4.840 217,411 +0.02(+0.41%)
Jun 06, 2014 4.870 5.000 4.780 4.820 541,161 -0.01(-0.21%)
Jun 05, 2014 4.490 4.850 4.450 4.830 264,527 +0.37(+8.30%)
Jun 04, 2014 4.680 4.740 4.420 4.460 295,198 -0.22(-4.70%)
Jun 03, 2014 5.010 5.010 4.660 4.680 440,820 -0.33(-6.59%)
Jun 02, 2014 4.910 5.110 4.750 5.010 523,263 +0.02(+0.40%)
May 30, 2014 5.060 5.100 4.880 4.990 1,283,805 -0.06(-1.19%)
May 29, 2014 4.830 5.220 4.720 5.050 667,585 +0.21(+4.34%)
May 28, 2014 4.800 4.850 4.530 4.840 314,961 +0.02(+0.41%)
May 27, 2014 4.620 4.979 4.520 4.820 476,555 +0.28(+6.17%)
May 23, 2014 4.540 4.540 4.540 0 -0.11(-2.37%)
May 22, 2014 4.670 4.810 4.600 4.650 252,843 -0.03(-0.64%)
May 21, 2014 4.550 4.720 4.480 4.680 266,375 +0.15(+3.31%)
May 20, 2014 4.480 4.620 4.360 4.530 385,800 +0.03(+0.55%)
May 19, 2014 4.570 4.760 4.465 4.505 656,444 -0.29(-6.15%)
May 16, 2014 4.410 4.830 4.300 4.800 557,884 +0.41(+9.34%)
May 15, 2014 4.630 4.700 4.190 4.390 649,960 +0.02(+0.46%)
May 14, 2014 4.370 4.568 4.260 4.370 566,766 +0.00(+0.00%)
May 13, 2014 3.970 4.380 3.950 4.370 795,426 +0.43(+10.91%)
May 12, 2014 4.070 4.100 3.900 3.940 487,280 -0.03(-0.76%)
May 09, 2014 4.000 4.240 3.800 3.970 676,336 +0.07(+1.79%)
May 08, 2014 4.200 4.237 3.900 3.900 514,289 -0.23(-5.57%)
May 07, 2014 4.140 4.364 3.900 4.130 634,304 +0.02(+0.49%)
May 06, 2014 4.180 4.360 4.100 4.110 332,250 -0.10(-2.38%)
May 05, 2014 4.170 4.260 4.050 4.210 285,918 +0.04(+0.96%)
May 02, 2014 4.270 4.340 4.140 4.170 322,512 -0.06(-1.42%)
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