$18.98 +0.16 (%) Exactech Inc - NASDAQ

Sep. 4, 2015 | 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
9/3/201519.0819.4018.7518.8224,851
9/2/201519.0919.2618.8719.2036,618
9/1/201519.2319.5818.7018.8742,885
8/31/201518.6519.6718.6319.6173,827
8/28/201518.2218.8618.2218.6428,464
8/27/201518.3718.5617.7718.2788,732
8/26/201518.0618.3717.5918.1560,088
8/25/201518.3718.3717.6317.7965,615
8/24/201517.9518.1817.7117.8649,527
8/21/201518.2719.3018.0918.17184,743
8/20/201518.6219.0018.3618.6039,717
8/19/201518.3618.8418.2018.6429,442
8/18/201519.0119.0318.3118.5160,612
8/17/201518.3519.2418.3118.8464,527
8/14/201517.8618.7517.0518.29141,017
8/13/201517.8918.1316.1217.9725,125
8/12/201518.4118.6917.8617.9490,770
8/11/201518.4519.0818.3818.5832,036
8/10/201519.4419.4418.2318.6093,398
8/7/201518.5719.5918.5719.4275,317
8/6/201519.3519.3618.3318.7038,061
8/5/201519.1819.5619.1219.3139,464
8/4/201519.2719.3618.6919.2433,574
8/3/201519.8219.9219.0319.0746,407
7/31/201519.8520.1919.8519.9858,555
7/30/201520.0020.0219.5019.8019,872
7/29/201519.4120.1119.4120.0131,778
7/28/201519.4520.4319.4420.0856,684
7/27/201519.3019.7119.3019.5243,720
7/24/201520.2320.2319.5019.5927,459
7/23/201520.2120.2619.9820.1928,400
7/22/201520.3820.6020.1520.3215,345
7/21/201520.2820.6820.1520.5333,616
7/20/201521.0721.1020.2120.2932,684
7/17/201520.9021.3120.7821.1812,999
7/16/201521.2321.3520.6920.8332,243
7/15/201521.0021.3020.8621.2323,678
7/14/201521.1421.4020.9621.1537,882
7/13/201520.6821.0320.6820.9625,538
7/10/201520.5120.9820.4320.7226,263
7/9/201520.6220.6220.1220.1826,489
7/8/201520.7821.0720.3720.4320,776
7/7/201521.1721.1820.5420.9528,910
7/6/201520.7621.1620.7621.0630,958
7/2/201520.8920.9520.7620.8624,754
7/1/201521.0021.6120.8320.8870,486
6/30/201521.1221.2720.7720.8335,321
6/29/201521.6721.7620.7820.8944,066
6/26/201521.4121.9621.3021.80117,114
6/25/201521.3321.6521.1121.4042,928
6/24/201520.9621.4820.9421.2525,878
6/23/201520.8321.1120.8320.9347,277
6/22/201520.9821.0420.7820.8719,859
6/19/201520.9521.3120.8920.9954,185
6/18/201521.0221.1520.7720.8238,569
6/17/201520.9521.2020.8320.8715,491
6/16/201520.7621.0120.7620.9424,226
6/15/201521.0721.4020.7620.7836,843
6/12/201521.0821.3820.9421.1923,166
6/11/201521.1621.4721.0121.2026,120
6/10/201521.3021.6521.1721.2224,902
6/9/201521.8822.1121.2521.3028,822
6/8/201521.3622.4021.3621.9440,630
6/5/201520.5121.7720.5121.3650,919
6/4/201522.0022.0021.5021.6843,543
6/3/201521.3422.8821.2122.4869,838
6/2/201521.1421.5821.1221.2657,129
6/1/201521.4421.6321.1521.2127,654
5/29/201521.6821.9121.3821.3831,685
5/28/201521.6521.9821.5921.8033,848
5/27/201521.2921.8021.1821.7722,423
5/26/201521.0721.4220.9121.2629,768
5/22/201521.4721.5620.9521.2530,927
5/21/201521.4021.6721.4021.4122,352
5/20/201521.5521.7621.3421.3736,724
5/19/201521.6021.6021.4421.4829,741
5/18/201520.9621.6820.9521.5129,136
5/15/201521.8421.8420.9120.9820,534
5/14/201521.4421.9921.4421.9547,578
5/13/201521.2621.4920.9521.4431,633
5/12/201520.8721.0820.4621.0827,738
5/11/201521.0221.1720.7520.8839,304
5/8/201521.0721.2920.8321.0334,755
5/7/201520.7821.2320.7820.9224,874
5/6/201520.6520.8420.4020.7830,977
5/5/201521.4621.4620.5220.6435,790
5/4/201521.8222.1421.4021.4242,224
5/1/201521.8721.9921.0421.9559,294
4/30/201522.0523.2520.3121.85155,009
4/29/201524.1124.4723.1223.2824,695
4/28/201524.4124.7124.1224.5116,374
4/27/201524.4624.9823.9224.3759,859
4/24/201524.4024.4624.0124.4020,011
4/23/201524.0724.5324.0624.2539,837
4/22/201524.1124.2123.6224.1521,698
4/21/201524.1624.4223.9824.008,808
4/20/201524.4524.8523.6024.0266,460
4/17/201524.7624.7724.5024.5233,184
4/16/201525.3025.3024.9224.9627,242
4/15/201525.3825.7425.2425.4528,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!