$26.96 -0.62 (%) Exactech Inc - NASDAQ

Sep. 29, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center