The ExOne Co $33.70

up +0.05


23/7/2014 04:00 PM  |  NASDAQ : XONE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XONE historical data

Date Open High Low Close Volume
7/23/201434.5634.5633.2533.70370,427
7/22/201433.8034.9733.1133.65454,733
7/21/201433.7433.8233.0133.42338,276
7/18/201433.3334.2433.1033.95447,989
7/17/201433.7234.7433.0033.48447,030
7/16/201435.7536.4833.6533.88425,722
7/15/201436.7937.1934.8135.54559,755
7/14/201437.2337.5136.5136.60299,701
7/11/201435.8037.7035.7536.51458,140
7/10/201435.6536.7035.0935.83585,984
7/9/201438.3538.7636.4536.84341,164
7/8/201438.3139.5236.5737.72520,547
7/7/201442.2342.5537.6737.91919,793
7/3/201443.0543.1541.5242.48286,388
7/2/201444.3944.7642.5043.13811,582
7/1/201440.2748.6640.0044.963,568,194
6/30/201437.8342.5737.4839.621,262,749
6/27/201437.4138.6437.3437.59781,600
6/26/201435.3637.5935.3637.58505,885
6/25/201435.5035.9535.0435.79502,399
6/24/201435.1636.4335.0435.60767,326
6/23/201434.7535.9733.9535.15610,670
6/20/201431.3335.1631.3334.751,203,972
6/19/201431.0233.0031.0232.05377,571
6/18/201431.0931.7430.7931.03311,097
6/17/201429.6031.7529.4831.35502,041
6/16/201429.0329.5328.6829.50250,288
6/13/201427.4328.9927.1528.99375,781
6/12/201427.5327.9527.1627.41161,960
6/11/201427.3128.2427.3027.74168,009
6/10/201427.8428.3927.6027.79191,450
6/9/201428.2128.4627.4027.59236,990
6/6/201428.5729.5828.3428.44190,781
6/5/201428.3728.8827.6728.75208,479
6/4/201428.7829.4928.4028.44249,111
6/3/201429.5429.7028.5229.15237,149
6/2/201429.8330.4629.0729.56284,705
5/30/201428.8429.7528.1729.67419,653
5/29/201427.9428.9827.9428.79244,415
5/28/201428.5028.8727.5028.12227,104
5/27/201427.5729.2427.5728.63449,029
5/23/201429.1529.1827.2027.50404,886
5/22/201426.0128.7725.6528.65720,993
5/21/201425.8525.8925.1225.67423,867
5/20/201425.9726.3625.0525.71391,051
5/19/201426.2526.9825.1525.83439,466
5/16/201425.7227.2525.6526.52783,341
5/15/201427.2728.4025.4525.501,602,877
5/14/201430.2532.2830.0630.83796,686
5/13/201431.7032.3930.1330.21527,608
5/12/201432.4632.9730.9931.23308,134
5/9/201432.9933.7331.9032.14309,243
5/8/201435.6736.8034.0334.15297,941
5/7/201436.3936.3933.8036.03214,910
5/6/201435.9737.8035.5036.17356,886
5/5/201433.9436.9733.7536.32375,851
5/2/201435.0535.4934.0034.61215,639
5/1/201434.6236.8933.8235.35386,853
4/30/201432.0834.8631.1034.54409,189
4/29/201432.0432.3230.5232.32300,198
4/28/201432.6932.9330.5032.25372,711
4/25/201432.6033.4631.1431.48394,813
4/24/201432.5333.8031.5833.08380,095
4/23/201432.5432.8531.1532.25401,144
4/22/201431.0033.0930.7532.37581,700
4/21/201429.7330.9029.0030.68308,424
4/17/201428.6529.7927.6329.45443,764
4/16/201425.9828.4925.8028.40523,708
4/15/201425.8126.4224.3425.58503,797
4/14/201427.7628.2425.3525.91728,782
4/11/201428.6329.5027.2327.46603,384
4/10/201431.5731.5828.9029.09485,835
4/9/201431.2632.1930.5631.49425,273
4/8/201430.7831.8330.2530.91440,547
4/7/201433.1833.4830.8031.52551,674
4/4/201435.4935.4932.0333.51433,500
4/3/201435.8135.9934.1034.56325,398
4/2/201436.0036.1235.4335.94188,382
4/1/201435.8036.5035.4235.76347,367
3/31/201437.1537.1535.7035.83296,140
3/28/201436.5137.2034.8735.24372,030
3/27/201434.5136.0033.0536.00571,530
3/26/201435.4135.9634.3634.64387,446
3/25/201435.2036.4734.6035.33341,455
3/24/201437.1137.1134.3535.22628,945
3/21/201439.3539.7735.1436.221,104,868
3/20/201438.7940.9338.5039.401,615,289
3/19/201443.7043.9541.6443.75580,144
3/18/201442.0443.2640.9142.30315,814
3/17/201440.6641.9340.0041.84297,769
3/14/201440.8141.1839.2639.93372,858
3/13/201441.9842.4540.5141.18279,749
3/12/201441.7842.2040.3541.89320,341
3/11/201443.0143.9841.6542.43308,309
3/10/201444.4144.7341.8142.81486,657
3/7/201444.0045.2043.0944.92374,679
3/6/201445.3645.6043.0343.18509,332
3/5/201446.2046.2844.6545.31238,109
3/4/201446.0646.7145.5646.09286,962
3/3/201445.4145.7044.4945.08291,484
Trading Center