$27.20 0.00 (%) Exactech Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAC historical data

Date Open High Low Close Volume
12/6/201626.8527.4525.9027.2034,216
12/5/201625.5026.9525.5026.9521,131
12/2/201626.2026.2024.3525.4028,516
12/1/201625.6026.3524.9026.3529,254
11/30/201626.7026.8023.8525.1075,334
11/29/201626.7026.8526.4026.5027,546
11/28/201627.1527.2026.4026.4519,810
11/25/201627.3027.3527.0027.155,709
11/23/201626.6027.3526.4527.1021,041
11/22/201626.8026.8526.3026.6520,940
11/21/201626.8027.0526.6026.8022,786
11/18/201626.6026.9526.4026.9023,878
11/17/201626.5526.9026.3026.4527,265
11/16/201626.8026.8026.0026.3522,119
11/15/201626.4026.9526.2526.7522,745
11/14/201627.4027.4525.9526.3034,275
11/11/201625.8527.1024.9526.8554,891
11/10/201625.7026.3024.9525.8043,385
11/9/201623.8525.6523.3525.3538,258
11/8/201624.2024.9523.7524.3037,403
11/7/201624.1524.4523.7024.1535,847
11/4/201623.0223.8022.9023.5532,764
11/3/201622.5522.8522.4022.6544,491
11/2/201623.2523.3522.5522.6019,476
11/1/201622.2024.5022.2023.2048,331
10/31/201625.0025.0024.0524.1533,275
10/28/201624.5524.9524.4524.8026,897
10/27/201624.8524.8524.3524.5041,279
10/26/201626.3026.3024.5024.6525,554
10/25/201627.0027.0026.3026.4011,997
10/24/201627.2527.3626.9527.0010,867
10/21/201626.7527.1226.7526.8518,252
10/20/201627.2827.2826.8827.0636,278
10/19/201626.8727.4426.5527.2425,057
10/18/201626.7227.1026.7026.8617,983
10/17/201626.6026.7826.4026.6623,915
10/14/201626.7526.7526.5026.5613,508
10/13/201626.9826.9826.2326.5735,876
10/12/201626.3526.9126.1226.7627,636
10/11/201626.9727.1526.2926.3524,186
10/10/201626.7827.2326.6927.1928,321
10/7/201626.4126.6626.2926.5420,013
10/6/201626.3926.4826.1126.3934,306
10/5/201626.4826.6126.2926.5827,813
10/4/201626.6426.9225.9826.4650,623
10/3/201627.0027.0026.4926.5532,516
9/30/201626.1627.1526.1627.0332,592
9/29/201626.7327.5026.1026.1551,048
9/28/201627.5027.6227.2927.5822,374
9/27/201627.2927.5526.9827.5030,649
9/26/201627.6227.8727.2927.3441,131
9/23/201627.9028.0027.6127.8721,803
9/22/201627.6928.0027.6927.9325,783
9/21/201627.7227.8727.1427.6834,712
9/20/201627.8828.2927.5927.7928,831
9/19/201627.5428.0527.4827.6830,729
9/16/201627.3027.6427.2127.5545,418
9/15/201626.8027.3226.5027.2327,415
9/14/201626.6026.9625.9426.6436,923
9/13/201627.3127.3425.5526.6572,758
9/12/201627.2527.7527.2527.6527,840
9/9/201627.8127.9827.2927.3328,722
9/8/201627.8828.1227.8328.0043,175
9/7/201627.7427.9527.7427.8926,836
9/6/201627.8727.9027.7427.8922,867
9/2/201627.9727.9727.5927.9021,722
9/1/201627.9627.9627.5327.8022,529
8/31/201627.7327.9627.7027.7928,887
8/30/201627.8628.0127.5227.8827,235
8/29/201627.7627.9827.5727.8415,310
8/26/201627.9028.1627.5727.8319,392
8/25/201627.3427.9927.3327.9628,625
8/24/201628.2328.4327.3527.4039,144
8/23/201628.0128.5628.0028.1527,971
8/22/201627.5328.1127.3628.0533,528
8/19/201628.0128.0127.4227.6934,588
8/18/201627.7128.0027.5027.9735,457
8/17/201628.0028.1827.5127.7925,784
8/16/201628.3028.3027.8927.8921,006
8/15/201627.9628.4727.9628.2725,201
8/12/201628.1028.4428.0228.0627,489
8/11/201628.1028.3928.0128.2527,991
8/10/201628.3228.3227.7928.0737,589
8/9/201628.2428.5028.0728.3651,835
8/8/201628.3728.6627.7928.3233,021
8/5/201627.4928.4527.4628.2853,616
8/4/201627.2427.3627.1027.2939,874
8/3/201627.3427.4027.1227.3135,479
8/2/201627.2127.4926.8527.2655,640
8/1/201627.0527.3327.0527.2043,414
7/29/201626.7827.1826.7827.0339,931
7/28/201627.0227.1126.7626.8835,386
7/27/201626.7527.0226.4326.9251,137
7/26/201626.8127.0626.5626.7351,005
7/25/201626.8826.8826.4626.7124,641
7/22/201627.0127.0126.6526.8520,062
7/21/201627.2827.4626.9027.0835,492
7/20/201627.1827.4325.9327.1333,383
7/19/201627.3727.3726.9927.1946,576
7/18/201627.4027.8727.3027.3423,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center