$27.03 +0.15 (%) Exactech Inc - NASDAQ

Jul. 29, 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
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
7/15/201627.5027.5027.2527.5020,480
7/14/201627.7127.7827.4127.4425,810
7/13/201627.6427.8527.5027.6521,355
7/12/201627.4127.9827.3227.5558,128
7/11/201627.3427.5127.1527.3537,818
7/8/201626.8827.2526.6427.1228,558
7/7/201626.6626.9426.5426.6135,114
7/6/201626.5027.0026.5026.6829,822
7/5/201627.0027.3526.5326.5961,267
7/1/201626.7527.3526.7527.2633,502
6/30/201626.3426.7526.1626.7463,280
6/29/201626.0026.4126.0026.1743,694
6/28/201625.5225.9825.5125.8961,167
6/27/201625.2825.5724.8125.2253,933
6/24/201625.6525.8125.3025.6196,904
6/23/201626.4026.8026.1626.30186,199
6/22/201626.7226.8326.1226.1252,132
6/21/201626.7927.0726.5126.75116,633
6/20/201626.3026.8726.0326.7256,855
6/17/201626.5326.5325.7825.9576,360
6/16/201625.9126.4025.0026.3763,761
6/15/201625.9326.1925.6625.9161,589
6/14/201625.5425.8625.2125.8651,862
6/13/201625.4325.8025.4025.5340,118
6/10/201625.2625.4725.2625.4255,983
6/9/201625.7025.7325.1525.3079,991
6/8/201624.8825.7424.8025.7068,018
6/7/201625.0925.1924.7324.9448,124
6/6/201624.7425.1024.6925.1037,993
6/3/201624.8624.8624.4624.6847,109
6/2/201624.5225.2324.3624.9962,755
6/1/201624.9724.9724.1624.52108,637
5/31/201624.3925.2824.3124.6855,461
5/27/201624.4424.6524.1924.2451,472
5/26/201624.6224.7123.9324.5069,163
5/25/201625.0125.3524.4824.6658,681
5/24/201624.0025.2524.0025.04107,756
5/23/201624.8524.9323.9524.01140,558
5/20/201624.9424.9824.6424.8559,584
5/19/201624.4724.9324.4724.79155,620
5/18/201623.4724.5523.3124.4775,344
5/17/201623.2823.8623.2823.6865,569
5/16/201622.8323.5122.7923.3488,474
5/13/201622.9923.0222.8422.9941,987
5/12/201622.7823.1622.5922.9536,864
5/11/201622.9223.1022.7522.7629,827
5/10/201623.1323.5322.8922.9943,729
5/9/201623.0923.6923.0023.0974,769
5/6/201622.8423.0122.7823.0050,489
5/5/201623.1523.1522.8022.8644,432
5/4/201622.9023.0122.7722.9838,527
5/3/201624.1524.1522.3422.9552,117
5/2/201623.0023.0522.7423.0075,584
4/29/201622.2022.7822.2022.7453,123
4/28/201623.6623.6622.2322.4073,088
4/27/201623.5524.6923.0023.73118,450
4/26/201623.0823.2622.5823.1247,373
4/25/201622.7223.3122.6822.8264,410
4/22/201622.4822.8622.4822.6629,386
4/21/201622.5022.6422.3322.4333,046
4/20/201622.3222.8322.2722.4627,769
4/19/201622.3922.4722.2022.3639,254
4/18/201621.7622.6321.6122.1872,732
4/15/201621.7822.2021.7421.9667,711
4/14/201621.9622.4921.8621.8873,117
4/13/201620.9522.9320.6021.85194,178
4/12/201620.0920.1919.6720.0117,867
4/11/201619.7120.3819.6520.1553,004
4/8/201619.7419.8019.5019.7719,870
4/7/201619.5119.8219.4219.5426,033
4/6/201619.7219.9119.5119.5716,239
4/5/201620.0220.1719.7519.8450,780
4/4/201619.8520.3819.8520.2230,905
4/1/201620.0220.3119.7119.9647,390
3/31/201619.3720.2819.2420.26108,951
3/30/201619.2519.2918.7519.1939,843
3/29/201618.4219.2518.2419.2041,967
3/28/201618.5118.6418.2518.3716,633
3/24/201618.3518.5818.1418.5267,078
3/23/201618.5718.6818.3518.3621,480
3/22/201618.7718.8618.5018.5833,003
3/21/201618.8519.2518.6718.8253,823
3/18/201618.7319.2018.6018.9159,962
3/17/201618.4618.8018.3718.6034,097
3/16/201618.4418.6618.4418.5325,581
3/15/201618.5018.7518.4218.4434,664
3/14/201619.1119.2618.5718.6839,255
3/11/201618.7119.2918.5619.2532,623
3/10/201618.9518.9818.4718.5623,816
3/9/201618.7019.0518.6318.9221,975
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center