$14.46 -0.30 (%) The ExOne Co - NASDAQ

Jan. 28, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XONE historical data

Date Open High Low Close Volume
1/27/201514.6014.9514.3514.75328,936
1/26/201514.9015.4414.9015.00236,507
1/23/201515.1915.2714.6414.89260,987
1/22/201514.9115.1414.4114.74222,553
1/21/201514.2215.0313.9314.61361,965
1/20/201514.1214.5013.6714.21312,260
1/16/201514.0214.2813.7814.16250,163
1/15/201514.8114.8113.8514.07303,661
1/14/201514.7715.1114.2314.68296,178
1/13/201516.5516.5514.6114.97474,676
1/12/201516.6516.8415.4515.65431,519
1/9/201517.7117.9216.4916.53367,277
1/8/201516.8417.8916.6817.52551,029
1/7/201516.8317.2716.1916.80325,614
1/6/201516.7316.7416.0016.63301,602
1/5/201516.6117.1216.0016.65435,309
1/2/201516.9717.4516.2116.56216,267
12/31/201416.4217.1716.1716.80439,708
12/30/201416.8717.2816.3016.42462,770
12/29/201418.0018.3616.6617.07635,758
12/26/201415.3018.0015.2217.97762,788
12/24/201414.9515.5014.9115.32180,532
12/23/201415.6815.7415.0615.07290,937
12/22/201415.7115.9415.5315.64331,295
12/19/201416.0016.3115.5215.74373,103
12/18/201416.5316.6915.9015.96457,654
12/17/201415.6516.4715.6516.20394,799
12/16/201415.6716.5915.2915.64321,796
12/15/201417.9918.4915.8115.89689,375
12/12/201418.0018.2817.7917.94238,489
12/11/201418.2019.3418.0418.27369,860
12/10/201418.8219.3118.0618.13282,994
12/9/201419.0019.3118.5118.88272,239
12/8/201420.0220.6919.0019.12427,619
12/5/201420.8121.3420.1220.28257,704
12/4/201420.8321.7220.5020.85255,325
12/3/201421.0022.4920.9121.35282,141
12/2/201420.8022.1820.5021.34267,871
12/1/201423.2523.2520.8020.91420,853
11/28/201422.9223.6022.8223.34169,172
11/26/201423.0023.5022.8022.89251,557
11/25/201422.8523.6522.3322.95307,210
11/24/201421.2922.7621.0722.70400,407
11/21/201421.1421.7020.7021.15283,024
11/20/201421.4021.5820.8521.14263,311
11/19/201422.0023.0021.2221.47337,716
11/18/201421.9522.7321.8322.09266,615
11/17/201421.2522.4020.8421.77339,998
11/14/201419.5221.5019.4421.19444,371
11/13/201419.0021.5018.8819.80591,990
11/12/201420.6820.7019.6820.04552,158
11/11/201421.2021.7820.6020.65366,624
11/10/201421.0722.4920.8621.01511,204
11/7/201421.3621.5420.5420.90214,746
11/6/201421.1221.6720.3621.36324,028
11/5/201423.0023.4321.1321.23338,478
11/4/201425.5025.5623.0923.18421,335
11/3/201424.5726.4624.4025.58559,149
10/31/201424.7625.7424.3424.57612,619
10/30/201423.8725.2023.4624.53484,365
10/29/201424.7125.2022.4924.08640,353
10/28/201423.4525.2023.2324.58719,224
10/27/201421.1823.4521.0223.28428,798
10/24/201420.9121.7120.7721.21248,881
10/23/201420.5521.8220.5520.98324,229
10/22/201420.9522.4020.3720.52507,376
10/21/201422.5022.5721.2821.56511,693
10/20/201423.8023.8921.7921.97705,835
10/17/201424.0025.2520.8523.971,542,010
10/16/201420.2624.8720.1023.89949,264
10/15/201419.0520.5319.0020.52620,492
10/14/201419.1019.9519.0019.39360,017
10/13/201419.8720.2818.8118.88268,089
10/10/201418.1120.7517.8119.78941,813
10/9/201417.9019.0416.7218.211,372,466
10/8/201417.2718.3016.0017.85897,449
10/7/201418.0018.3117.3317.43399,181
10/6/201417.9818.5417.8118.02432,833
10/3/201419.2019.6517.7817.91787,639
10/2/201419.0920.2018.0219.001,169,973
10/1/201420.8120.8817.8918.961,522,195
9/30/201421.9622.0720.3520.89662,698
9/29/201422.2522.9021.6322.00550,799
9/26/201423.4923.7522.6022.71347,890
9/25/201424.7025.1922.4523.27891,814
9/24/201425.5125.7824.5324.82741,920
9/23/201425.6226.5925.2625.53464,757
9/22/201425.2526.3925.2525.74335,133
9/19/201426.3627.2025.1626.32523,867
9/18/201426.7626.8626.0826.29233,480
9/17/201426.2327.0026.2326.51308,865
9/16/201426.0726.8126.0126.29279,862
9/15/201428.2028.2225.9026.21852,111
9/12/201429.1929.5128.1528.29546,541
9/11/201428.6729.2127.9329.16477,618
9/10/201427.4328.9927.0228.81650,545
9/9/201428.0428.6127.2427.43390,431
9/8/201427.0528.3027.0228.17428,751
9/5/201426.9227.5926.6827.24492,792
9/4/201427.1627.9326.8227.03451,232
  • Showing 1-100 of 496 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center