$19.56 +0.63 (%) Exactech Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAC historical data

Date Open High Low Close Volume
2/11/201618.8419.2718.0018.9349,041
2/10/201619.2219.6718.8618.9138,036
2/9/201619.0019.4818.9719.2729,708
2/8/201618.9519.1618.1019.1058,072
2/5/201619.5319.5318.9219.0248,835
2/4/201619.7820.0819.6019.7135,568
2/3/201619.9619.9619.4219.7535,931
2/2/201619.6119.8919.4219.7945,290
2/1/201619.8120.4619.2220.0368,838
1/29/201618.6520.0618.5720.01134,051
1/28/201618.6518.7418.5218.6245,353
1/27/201618.5218.7118.3018.4244,096
1/26/201617.9818.6017.9818.4528,682
1/25/201618.3818.4817.9218.0046,978
1/22/201618.4418.6918.1418.4239,758
1/21/201618.7218.7218.0418.3372,067
1/20/201618.2718.7817.3918.5560,138
1/19/201618.7518.8818.2218.3265,906
1/15/201618.1818.5717.7318.4760,303
1/14/201618.3218.9418.3118.6251,254
1/13/201618.5218.9118.1618.3045,613
1/12/201618.8318.9718.3718.4964,084
1/11/201618.3718.8518.3218.7048,603
1/8/201618.7619.0618.1718.33102,397
1/7/201619.0519.3018.6118.6852,257
1/6/201618.3619.5618.3619.31131,825
1/5/201618.2818.7018.1418.5753,706
1/4/201617.8618.2117.3718.1568,840
12/31/201518.1818.6217.9618.1579,543
12/30/201518.5118.5618.0318.1220,032
12/29/201518.6618.8918.1318.4425,129
12/28/201518.3318.7518.1118.4330,822
12/24/201518.7718.7718.3118.4210,341
12/23/201519.0119.0118.3318.6723,356
12/22/201518.4519.0818.2319.00100,044
12/21/201517.8618.5817.8618.5153,981
12/18/201517.3618.0517.3617.7071,125
12/17/201517.4217.8117.4217.4736,954
12/16/201517.5417.6217.0317.4239,332
12/15/201516.9217.5016.8117.4774,633
12/14/201517.1017.5016.5916.7449,426
12/11/201516.8517.1116.6617.0468,711
12/10/201517.1117.1816.7817.0161,182
12/9/201517.8417.8916.6917.0680,240
12/8/201517.1817.8716.8817.7599,894
12/7/201517.8018.0117.0317.2140,588
12/4/201518.0018.0017.5817.9769,738
12/3/201517.6718.0617.6717.9365,169
12/2/201517.6618.0017.4117.7090,546
12/1/201517.6517.6517.3617.5997,598
11/30/201517.4817.7917.4517.5336,450
11/27/201517.3417.5917.3117.5410,128
11/25/201517.6117.6917.3417.3825,020
11/24/201517.6817.7717.3417.5019,552
11/23/201517.0917.8316.9017.6734,478
11/20/201517.3617.5917.1317.1919,634
11/19/201517.2417.3417.0417.2428,036
11/18/201517.3617.3617.1117.2439,487
11/17/201516.9517.3816.7117.26127,651
11/16/201517.3717.4916.8817.0141,019
11/13/201517.3917.7617.3417.4749,958
11/12/201517.7117.9017.4117.5037,946
11/11/201518.0618.1017.8617.8745,656
11/10/201517.9518.1617.9318.0039,821
11/9/201518.0518.0617.8217.9745,260
11/6/201517.9218.1517.7418.0180,048
11/5/201517.9618.0717.8618.0039,573
11/4/201517.5518.0917.1118.0046,826
11/3/201517.6217.7917.4217.5137,348
11/2/201516.9217.8416.6617.7854,170
10/30/201517.7717.7717.0317.0365,990
10/29/201518.0018.2917.7417.7435,757
10/28/201516.1118.3416.1118.1193,283
10/27/201517.3917.8716.6616.9367,189
10/26/201517.4817.9217.3117.5165,633
10/23/201517.4517.7517.2817.5732,720
10/22/201517.7318.0017.2717.4032,483
10/21/201518.0018.1617.4617.6232,016
10/20/201517.9318.0717.7517.9971,639
10/19/201517.5318.1817.5318.0092,263
10/16/201518.4618.5017.4218.00191,514
10/15/201518.5519.1818.2018.7747,806
10/14/201518.5018.6316.7518.4422,857
10/13/201518.6219.1418.4418.5039,105
10/12/201518.7518.8518.2718.6223,023
10/9/201518.8919.4018.6818.6825,240
10/8/201518.3518.9918.3518.7840,848
10/7/201518.1518.6318.1518.5124,571
10/6/201518.1018.2817.8418.1633,174
10/5/201517.8018.1517.7018.0738,168
10/2/201516.7917.6816.7117.6349,749
10/1/201517.3617.3716.7316.9338,393
9/30/201517.9017.9017.3917.4370,355
9/29/201518.3118.3117.6017.7727,867
9/28/201518.4718.9518.2818.4271,706
9/25/201518.7218.8918.4118.5973,898
9/24/201518.4518.7018.1818.6040,897
9/23/201519.0219.1518.4418.5040,612
9/22/201519.4719.6118.9419.0534,603
9/21/201519.5419.8119.3919.6875,347
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center