Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xplore Tech Corp De (NQ: XPLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.060 3.100 2.920 2.970 65,289 -0.04(-1.33%)
Nov 29, 2017 3.120 3.129 2.980 3.010 36,559 -0.12(-3.83%)
Nov 28, 2017 3.080 3.150 2.991 3.130 7,882 +0.08(+2.62%)
Nov 27, 2017 3.110 3.110 2.960 3.050 76,480 -0.11(-3.48%)
Nov 24, 2017 3.020 3.200 3.020 3.160 27,211 +0.11(+3.61%)
Nov 22, 2017 3.220 3.220 3.000 3.050 57,755 -0.16(-4.98%)
Nov 21, 2017 3.350 3.360 3.210 3.210 12,577 -0.10(-3.02%)
Nov 20, 2017 3.270 3.420 3.270 3.310 6,875 +0.02(+0.61%)
Nov 17, 2017 3.367 3.370 3.260 3.290 28,776 -0.10(-2.95%)
Nov 16, 2017 3.360 3.400 3.345 3.390 6,354 +0.04(+1.19%)
Nov 15, 2017 3.380 3.380 3.330 3.350 11,793 -0.01(-0.30%)
Nov 14, 2017 3.350 3.370 3.300 3.360 47,537 +0.06(+1.82%)
Nov 13, 2017 3.220 3.350 3.220 3.300 49,732 +0.16(+5.10%)
Nov 10, 2017 3.130 3.200 3.130 3.140 29,343 -0.02(-0.63%)
Nov 09, 2017 3.300 3.320 3.141 3.160 51,020 -0.09(-2.77%)
Nov 08, 2017 3.140 3.250 3.131 3.250 19,623 +0.10(+3.17%)
Nov 07, 2017 3.130 3.190 3.080 3.150 20,997 +0.04(+1.29%)
Nov 06, 2017 3.080 3.180 3.040 3.110 61,241 +0.03(+0.97%)
Nov 03, 2017 2.990 3.080 2.850 3.080 54,893 +0.12(+4.05%)
Nov 02, 2017 3.100 3.100 2.820 2.960 40,374 -0.16(-5.13%)
Nov 01, 2017 3.280 3.290 3.110 3.120 10,913 -0.10(-3.11%)
Oct 31, 2017 3.220 3.398 3.220 3.220 44,725 +0.00(+0.00%)
Oct 30, 2017 3.180 3.250 3.180 3.220 25,422 +0.05(+1.58%)
Oct 27, 2017 3.180 3.190 3.116 3.170 12,529 +0.02(+0.63%)
Oct 26, 2017 3.150 3.150 3.072 3.150 24,006 +0.03(+0.96%)
Oct 25, 2017 3.130 3.220 3.050 3.120 82,350 -0.04(-1.36%)
Oct 24, 2017 3.200 3.322 3.130 3.163 52,448 -0.04(-1.16%)
Oct 23, 2017 3.300 3.300 3.200 3.200 44,217 -0.09(-2.74%)
Oct 20, 2017 3.300 3.350 3.210 3.290 71,215 +0.01(+0.30%)
Oct 19, 2017 3.350 3.400 3.280 3.280 15,080 -0.13(-3.79%)
Oct 18, 2017 3.360 3.470 3.324 3.409 41,878 +0.08(+2.38%)
Oct 17, 2017 3.320 3.360 3.276 3.330 29,850 +0.04(+1.22%)
Oct 16, 2017 3.320 3.350 3.160 3.290 77,174 -0.03(-0.90%)
Oct 13, 2017 3.420 3.430 3.230 3.320 148,620 -0.10(-2.92%)
Oct 12, 2017 3.580 3.588 3.410 3.420 93,373 -0.09(-2.56%)
Oct 11, 2017 3.440 3.560 3.413 3.510 59,022 +0.09(+2.63%)
Oct 10, 2017 3.500 3.589 3.360 3.420 187,651 -0.13(-3.66%)
Oct 09, 2017 3.700 3.705 3.500 3.550 111,301 -0.15(-4.05%)
Oct 06, 2017 3.870 3.890 3.510 3.700 133,908 -0.20(-5.13%)
Oct 05, 2017 4.030 4.104 3.710 3.900 148,920 -0.12(-2.99%)
Oct 04, 2017 4.000 4.200 3.990 4.020 378,722 +0.05(+1.26%)
Oct 03, 2017 3.790 4.000 3.769 3.970 260,118 +0.19(+5.03%)
Oct 02, 2017 3.560 3.850 3.510 3.780 419,121 +0.26(+7.39%)
Sep 29, 2017 3.570 3.570 3.500 3.520 22,734 +0.03(+0.86%)
Sep 28, 2017 3.500 3.590 3.400 3.490 54,562 +0.02(+0.58%)
Sep 27, 2017 3.440 3.480 3.400 3.470 28,861 +0.03(+0.87%)
Sep 26, 2017 3.440 3.560 3.361 3.440 38,435 +0.03(+0.88%)
Sep 25, 2017 3.520 3.620 3.350 3.410 108,874 -0.24(-6.58%)
Sep 22, 2017 3.610 3.680 3.550 3.650 51,304 +0.00(+0.00%)
Sep 21, 2017 3.480 3.680 3.430 3.650 129,318 +0.14(+3.99%)
Sep 20, 2017 3.500 3.590 3.400 3.510 59,184 +0.00(+0.00%)
Sep 19, 2017 3.580 3.640 3.400 3.510 115,469 +0.01(+0.29%)
Sep 18, 2017 3.700 3.700 3.250 3.500 166,496 -0.20(-5.41%)
Sep 15, 2017 3.700 3.545 3.700 125,580 +0.11(+3.06%)
Sep 14, 2017 3.500 3.700 3.370 3.590 146,033 +0.00(+0.00%)
Sep 13, 2017 3.370 3.590 3.370 3.590 179,753 +0.16(+4.66%)
Sep 12, 2017 3.260 3.510 3.250 3.430 215,197 -0.06(-1.72%)
Sep 11, 2017 3.550 3.613 3.220 3.490 301,985 -0.30(-7.92%)
Sep 08, 2017 3.790 3.850 3.710 3.790 163,859 +0.12(+3.27%)
Sep 07, 2017 3.860 3.970 3.500 3.670 175,067 -0.07(-1.87%)
Sep 06, 2017 3.550 3.760 3.520 3.740 166,691 +0.06(+1.63%)
Sep 05, 2017 3.390 3.750 3.210 3.680 333,166 +0.34(+10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.