$15.13 -0.03 (%) The ExOne Co - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XONE historical data

Date Open High Low Close Volume
9/28/201615.5015.5014.8115.13262,961
9/27/201614.5715.2114.5415.16336,653
9/26/201614.1114.9114.1114.53234,687
9/23/201614.2614.3813.8914.1473,133
9/22/201614.4514.4614.2814.3996,888
9/21/201614.1114.3113.7614.28100,216
9/20/201613.9814.3013.9514.0081,379
9/19/201614.0614.1813.8213.97119,221
9/16/201613.6914.0413.5414.02208,039
9/15/201613.5713.7913.3413.69104,174
9/14/201613.3613.6313.2013.47106,192
9/13/201613.4813.6513.0613.39131,545
9/12/201613.6013.7413.1813.73132,134
9/9/201613.6713.8813.2113.46327,590
9/8/201614.2314.2313.7713.85122,743
9/7/201614.1814.4913.6713.92130,882
9/6/201614.0714.5513.7314.22253,354
9/2/201613.2013.6813.1913.44119,733
9/1/201613.3913.5413.0213.34126,648
8/31/201614.0014.1313.3813.47114,294
8/30/201614.2214.4013.9214.05137,652
8/29/201614.1714.5014.1014.24100,448
8/26/201614.4314.7014.0114.17185,248
8/25/201614.0714.4813.8014.41219,165
8/24/201614.0014.4414.0014.11175,473
8/23/201613.8714.1713.7413.97116,705
8/22/201613.5714.2713.5713.92159,467
8/19/201613.9113.9513.5213.82119,399
8/18/201613.8013.9813.6613.98139,141
8/17/201613.7414.0013.4513.81233,462
8/16/201613.7213.8313.4513.71136,306
8/15/201613.5914.0013.2513.85229,591
8/12/201613.3214.0013.3213.47255,365
8/11/201612.9913.4112.8413.34346,367
8/10/201611.9013.4311.8912.70870,271
8/9/201611.3311.6011.2511.57189,591
8/8/201611.1211.6211.1011.29131,594
8/5/201610.7711.1910.7310.9960,784
8/4/201611.3411.7010.6510.70112,628
8/3/201610.0311.389.9711.30224,926
8/2/201610.2010.399.959.9968,412
8/1/201610.1510.3610.0510.2061,407
7/29/201610.5010.619.9510.1896,176
7/28/201610.6610.7810.3810.5763,717
7/27/201610.4710.8410.4710.6749,552
7/26/201610.3010.5910.3010.5764,723
7/25/201610.1210.4510.1210.36146,507
7/22/20169.9810.259.9010.1597,802
7/21/201610.1910.389.959.9863,077
7/20/201610.1910.3310.0510.1561,463
7/19/201610.3010.5210.1610.1964,641
7/18/201610.6210.6510.2710.37106,307
7/15/201610.7610.9110.4810.7268,324
7/14/201611.0311.1710.7110.7390,264
7/13/201611.0811.4610.8710.9099,092
7/12/201610.7511.2910.6711.07165,116
7/11/201610.6010.9210.5310.58101,426
7/8/20169.6510.709.6510.57224,839
7/7/201610.1810.4210.1310.2694,804
7/6/20169.9710.289.8510.12120,035
7/5/201610.2210.259.9110.11104,472
7/1/201610.5710.8010.2510.3786,899
6/30/201610.2010.579.9610.57189,671
6/29/20169.9710.319.8110.15114,450
6/28/20169.7810.059.509.94175,951
6/27/201610.0010.289.089.37427,058
6/24/201610.0010.4510.0010.10308,522
6/23/201610.2710.7310.2710.69111,331
6/22/201610.7610.8110.1010.14115,733
6/21/201610.6610.9610.3210.7592,062
6/20/201610.7911.0810.6210.6596,117
6/17/201610.3110.9310.1710.61210,383
6/16/201610.4310.5110.0210.25129,714
6/15/20169.9710.869.9710.51210,490
6/14/20169.9310.329.7810.10110,367
6/13/201610.1210.379.919.99156,153
6/10/201610.5510.5710.1210.14121,032
6/9/201610.8110.9710.6210.73106,040
6/8/201611.4011.5110.9110.97214,348
6/7/201611.4811.8511.2711.30365,408
6/6/201610.7111.6010.5811.44237,862
6/3/201610.8810.9210.3910.64141,596
6/2/201610.8210.9810.5910.86140,247
6/1/201610.5110.8910.5010.78223,959
5/31/201610.4610.8810.3710.52147,950
5/27/201610.7811.0710.3210.40298,858
5/26/201610.7311.0910.6710.88206,236
5/25/201610.4710.8910.4010.70351,792
5/24/20169.6610.469.4610.34317,108
5/23/20169.359.649.259.28170,118
5/20/20169.249.499.179.41127,170
5/19/20169.399.599.039.14312,189
5/18/20169.449.789.399.45171,505
5/17/20169.8310.009.369.44336,962
5/16/20169.359.939.359.89294,093
5/13/20169.339.839.329.36203,828
5/12/20169.509.989.329.45248,793
5/11/201610.1110.629.419.49534,300
5/10/201610.0910.579.9310.48336,667
5/9/201610.6210.7610.0310.10632,424
  • Showing 1-100 of 918 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center