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 (%)
Oct 30, 2015 5.690 5.700 5.600 5.680 18,399 -0.01(-0.18%)
Oct 29, 2015 5.690 5.790 5.610 5.690 17,192 +0.02(+0.35%)
Oct 28, 2015 5.530 5.740 5.500 5.670 18,795 +0.15(+2.72%)
Oct 27, 2015 5.440 5.570 5.430 5.520 5,518 +0.02(+0.36%)
Oct 26, 2015 5.540 5.600 5.470 5.500 25,395 -0.04(-0.72%)
Oct 23, 2015 5.600 5.650 5.515 5.540 4,596 -0.08(-1.42%)
Oct 22, 2015 5.400 5.700 5.400 5.620 9,294 +0.21(+3.88%)
Oct 21, 2015 5.340 5.500 5.260 5.410 11,565 +0.14(+2.66%)
Oct 20, 2015 5.320 5.410 5.250 5.270 18,776 -0.10(-1.86%)
Oct 19, 2015 5.380 5.400 5.210 5.370 36,840 -0.01(-0.19%)
Oct 16, 2015 5.300 5.470 5.300 5.380 9,267 -0.04(-0.74%)
Oct 15, 2015 5.510 5.530 5.210 5.420 7,547 +0.19(+3.63%)
Oct 14, 2015 5.370 5.560 5.230 5.230 14,853 -0.29(-5.25%)
Oct 13, 2015 5.730 5.840 5.520 5.520 12,804 -0.23(-4.00%)
Oct 12, 2015 5.550 5.820 5.360 5.750 16,186 +0.17(+3.04%)
Oct 09, 2015 5.590 5.700 5.530 5.580 27,409 -0.02(-0.36%)
Oct 08, 2015 5.100 5.650 5.100 5.600 28,155 +0.16(+2.94%)
Oct 07, 2015 5.161 5.600 5.100 5.440 26,426 +0.09(+1.68%)
Oct 06, 2015 5.420 5.470 5.300 5.350 11,268 +0.07(+1.33%)
Oct 05, 2015 5.350 5.351 5.130 5.280 22,127 -0.03(-0.56%)
Oct 02, 2015 5.290 5.570 5.250 5.310 24,072 -0.04(-0.75%)
Oct 01, 2015 5.241 5.450 5.241 5.350 44,584 +0.05(+0.94%)
Sep 30, 2015 5.550 5.550 5.300 5.300 5,386 +0.04(+0.76%)
Sep 29, 2015 5.510 5.510 5.260 5.260 5,808 -0.06(-1.13%)
Sep 28, 2015 5.250 5.451 5.090 5.320 34,207 +0.01(+0.19%)
Sep 25, 2015 5.400 5.490 5.310 5.310 15,350 -0.12(-2.21%)
Sep 24, 2015 5.360 5.450 5.290 5.430 11,438 +0.00(+0.00%)
Sep 23, 2015 5.550 5.625 5.430 5.430 11,297 -0.04(-0.73%)
Sep 22, 2015 5.290 5.500 5.290 5.470 36,196 +0.01(+0.18%)
Sep 21, 2015 5.440 5.550 5.440 5.460 17,590 +0.15(+2.82%)
Sep 18, 2015 5.360 5.730 5.310 5.310 18,386 -0.24(-4.32%)
Sep 17, 2015 5.430 5.590 5.340 5.550 16,023 +0.09(+1.65%)
Sep 16, 2015 5.480 5.600 5.340 5.460 19,436 +0.01(+0.18%)
Sep 15, 2015 5.550 5.550 5.350 5.450 10,529 -0.11(-1.98%)
Sep 14, 2015 5.640 5.640 5.440 5.560 9,881 +0.00(+0.00%)
Sep 11, 2015 5.410 5.690 5.410 5.560 7,176 +0.06(+1.09%)
Sep 10, 2015 5.620 5.797 5.310 5.500 30,628 -0.18(-3.17%)
Sep 09, 2015 5.650 5.700 5.500 5.680 24,112 -0.02(-0.35%)
Sep 08, 2015 5.940 5.940 5.403 5.700 33,752 +0.11(+1.97%)
Sep 04, 2015 5.533 5.590 5.590 5.590 3,900 +0.08(+1.45%)
Sep 03, 2015 5.600 5.800 5.510 5.510 29,649 +0.00(+0.00%)
Sep 02, 2015 5.700 5.700 5.510 5.510 42,284 -0.17(-2.99%)
Sep 01, 2015 5.720 5.850 5.624 5.680 46,247 +0.05(+0.98%)
Aug 31, 2015 5.930 5.930 5.600 5.625 8,152 +0.05(+0.99%)
Aug 28, 2015 5.510 5.930 5.510 5.570 8,663 +0.06(+1.09%)
Aug 27, 2015 5.610 5.840 5.510 5.510 11,427 -0.24(-4.17%)
Aug 26, 2015 5.740 5.940 5.575 5.750 11,924 +0.09(+1.59%)
Aug 25, 2015 5.770 5.890 5.301 5.660 45,414 +0.01(+0.18%)
Aug 24, 2015 5.650 5.760 5.574 5.650 14,104 -0.03(-0.53%)
Aug 21, 2015 5.789 5.940 5.650 5.680 41,759 -0.10(-1.73%)
Aug 20, 2015 5.750 5.830 5.690 5.780 35,174 +0.02(+0.35%)
Aug 19, 2015 5.850 5.850 5.630 5.760 109,752 -0.05(-0.86%)
Aug 18, 2015 5.850 5.980 5.783 5.810 94,480 -0.18(-3.01%)
Aug 17, 2015 6.000 6.000 5.810 5.990 43,186 +0.04(+0.67%)
Aug 14, 2015 5.800 5.950 5.600 5.950 54,658 +0.26(+4.57%)
Aug 13, 2015 5.270 5.750 5.270 5.690 44,188 +0.43(+8.17%)
Aug 12, 2015 5.200 5.260 5.200 5.260 21,400 +0.00(+0.00%)
Aug 11, 2015 5.370 5.430 5.150 5.260 2,782 -0.03(-0.57%)
Aug 10, 2015 5.200 5.290 5.200 5.290 2,165 +0.01(+0.19%)
Aug 07, 2015 5.130 5.410 5.120 5.280 2,962 -0.03(-0.50%)
Aug 06, 2015 5.410 5.410 5.307 5.307 1,402 -0.03(-0.63%)
Aug 05, 2015 5.150 5.380 5.150 5.340 5,159 +0.08(+1.52%)
Aug 04, 2015 5.118 5.300 5.118 5.260 9,883 -0.03(-0.57%)
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.