$20.95 -0.11 (%) Exactech Inc - NASDAQ

Jul. 7, 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
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
4/14/201525.8225.8225.4125.4522,458
4/13/201525.9726.1425.6025.6821,485
4/10/201525.5526.0325.5525.7833,860
4/9/201525.9926.2025.5025.5655,273
4/8/201525.5626.1025.3326.1066,852
4/7/201525.8325.9125.5025.6984,150
4/6/201525.5925.7525.3825.7260,948
4/2/201525.5026.0825.4325.7036,489
4/1/201525.5025.8225.2025.5852,559
3/31/201525.4325.7425.4325.6343,279
3/30/201525.3026.1425.2525.4273,504
3/27/201525.0725.4424.8625.2937,709
3/26/201524.9125.3924.5725.04176,680
3/25/201525.3725.4525.0125.2060,932
3/24/201525.3325.5025.1525.2878,425
3/23/201525.3325.5024.8825.3163,512
3/20/201525.0025.3624.9125.3081,807
3/19/201524.1824.9924.1824.7868,604
3/18/201523.7124.2923.5824.0932,690
3/17/201523.9723.9723.3923.8111,592
3/16/201523.9524.3923.9123.9838,866
3/13/201523.3023.7722.9923.5936,278
3/12/201522.2723.3522.2723.2535,638
3/11/201522.0722.2621.8522.1841,571
3/10/201522.5122.6622.0022.0743,363
3/9/201522.4822.7522.3422.6918,927
3/6/201522.5022.5922.3022.3722,758
3/5/201522.7522.8022.6022.6211,384
3/4/201522.6322.7922.6022.6112,607
3/3/201523.0923.0922.6122.8214,035
3/2/201523.4323.6622.6123.2142,359
2/27/201522.6523.5422.6023.3546,820
2/26/201522.9523.1122.5922.7340,219
2/25/201522.6722.9922.5022.9018,193
2/24/201522.8123.1222.5122.6733,723
2/23/201523.2023.6422.6222.7967,793
2/20/201522.3923.5021.6623.18113,656
2/19/201522.4022.6822.3122.3215,312
2/18/201523.2023.2022.1122.4122,625
2/17/201522.4122.4121.6121.8733,242
2/13/201522.3522.7922.1222.3317,333
2/12/201522.3022.6422.1922.6122,447
  • 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!