The Exone Company (NQ: XONE )

19.22 USD +1.41 (+7.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 18.17 19.50 18.08 19.22 433,141 +1.41(+7.92%)
May 13, 2021 19.37 20.08 17.46 17.81 790,153 -1.38(-7.19%)
May 12, 2021 20.11 20.48 19.04 19.19 544,047 -1.52(-7.34%)
May 11, 2021 17.46 21.16 16.86 20.71 1,025,395 +2.02(+10.81%)
May 10, 2021 20.10 20.10 18.58 18.69 550,316 -1.80(-8.78%)
May 07, 2021 20.60 21.30 20.11 20.49 440,076 +0.29(+1.44%)
May 06, 2021 20.88 20.88 19.57 20.20 599,755 -1.00(-4.72%)
May 05, 2021 21.94 22.33 20.95 21.20 302,554 -0.45(-2.08%)
May 04, 2021 22.00 22.10 20.71 21.65 495,033 -0.73(-3.26%)
May 03, 2021 23.57 23.57 22.20 22.38 329,630 -0.87(-3.74%)
Apr 30, 2021 23.00 23.84 22.90 23.25 342,200 -0.42(-1.77%)
Apr 29, 2021 25.20 25.30 23.24 23.67 309,834 -1.17(-4.71%)
Apr 28, 2021 24.33 25.30 23.51 24.84 240,514 +0.17(+0.69%)
Apr 27, 2021 25.80 25.85 24.27 24.67 405,361 -0.48(-1.91%)
Apr 26, 2021 24.40 25.60 23.57 25.15 553,993 +1.11(+4.62%)
Apr 23, 2021 22.96 24.24 22.80 24.04 488,400 +1.30(+5.72%)
Apr 22, 2021 23.55 24.05 22.37 22.74 540,107 -0.50(-2.15%)
Apr 21, 2021 21.10 23.39 20.56 23.24 616,474 +1.29(+5.88%)
Apr 20, 2021 22.87 23.68 21.59 21.95 549,716 -0.88(-3.85%)
Apr 19, 2021 24.63 25.03 22.51 22.83 940,576 -2.19(-8.75%)
Apr 16, 2021 24.98 25.57 23.86 25.02 687,400 -0.04(-0.16%)
Apr 15, 2021 26.99 27.03 24.50 25.06 651,596 -1.66(-6.21%)
Apr 14, 2021 27.71 28.33 26.44 26.72 556,694 -0.78(-2.84%)
Apr 13, 2021 26.90 27.76 26.11 27.50 588,263 +0.52(+1.93%)
Apr 12, 2021 28.61 28.89 26.66 26.98 432,211 -2.05(-7.06%)
Apr 09, 2021 28.54 29.47 28.32 29.03 306,700 -0.10(-0.34%)
Apr 08, 2021 29.11 29.46 27.85 29.13 379,916 +0.50(+1.75%)
Apr 07, 2021 30.74 31.00 28.19 28.63 599,464 -2.63(-8.41%)
Apr 06, 2021 30.54 31.85 29.60 31.26 424,726 +0.67(+2.19%)
Apr 05, 2021 31.62 32.27 30.20 30.59 644,656 -0.70(-2.24%)
Apr 01, 2021 32.97 32.97 30.62 31.29 637,300 -0.07(-0.22%)
Mar 31, 2021 30.24 32.15 29.83 31.36 1,076,308 +2.33(+8.03%)
Mar 30, 2021 27.50 29.50 26.34 29.03 714,633 +1.65(+6.03%)
Mar 29, 2021 29.38 30.78 27.31 27.38 751,204 -2.14(-7.25%)
Mar 26, 2021 30.46 30.99 27.79 29.52 1,090,300 -0.60(-1.99%)
Mar 25, 2021 26.34 30.58 26.27 30.12 1,123,563 +2.36(+8.50%)
Mar 24, 2021 31.04 31.34 27.67 27.76 811,432 -2.28(-7.59%)
Mar 23, 2021 32.66 32.95 29.54 30.04 735,542 -3.09(-9.33%)
Mar 22, 2021 34.00 34.90 32.07 33.13 553,204 -0.55(-1.63%)
Mar 19, 2021 32.62 33.95 31.30 33.68 998,900 +1.09(+3.34%)
Mar 18, 2021 32.40 34.95 31.97 32.59 733,510 -1.44(-4.23%)
Mar 17, 2021 30.89 34.47 29.10 34.03 1,183,671 +1.83(+5.68%)
Mar 16, 2021 37.60 37.85 31.42 32.20 1,659,724 -6.02(-15.75%)
Mar 15, 2021 37.39 38.79 35.85 38.22 923,775 +1.83(+5.03%)
Mar 12, 2021 33.83 36.58 30.95 36.39 1,325,000 +0.70(+1.96%)
Mar 11, 2021 33.67 35.84 32.23 35.69 1,164,505 +3.14(+9.65%)
Mar 10, 2021 33.52 35.83 31.11 32.55 1,174,796 +1.14(+3.63%)
Mar 09, 2021 29.76 32.60 29.17 31.41 1,513,286 +4.08(+14.93%)
Mar 08, 2021 29.62 30.66 26.80 27.33 1,323,845 -1.14(-4.00%)
Mar 05, 2021 33.30 33.52 24.11 28.47 2,714,300 -2.71(-8.69%)
Mar 04, 2021 33.92 35.78 29.00 31.18 2,000,687 -3.51(-10.12%)
Mar 03, 2021 38.31 38.96 34.12 34.69 1,376,441 -3.33(-8.76%)
Mar 02, 2021 41.27 44.02 37.22 38.02 1,659,209 -4.35(-10.27%)
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.