$12.29 +0.02 (%) The ExOne Co - NASDAQ

May. 26, 2015 | 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
5/26/201512.2612.5212.0612.2984,533
5/22/201512.5812.6212.2112.2776,260
5/21/201512.2012.9212.2012.58120,884
5/20/201512.1612.4812.1612.29108,626
5/19/201512.2912.3812.1312.15127,270
5/18/201512.4112.7711.8612.37225,404
5/15/201512.6912.8912.4312.55209,141
5/14/201513.0513.1912.6912.71116,042
5/13/201513.2913.5812.8513.00160,873
5/12/201512.7913.7012.7113.38160,978
5/11/201512.5013.1812.5013.01131,194
5/8/201512.8012.8912.4212.7690,301
5/7/201512.6312.6512.3012.60116,559
5/6/201513.2713.4912.4012.57283,602
5/5/201513.3713.4913.0213.29116,470
5/4/201513.4213.8913.3013.3495,287
5/1/201513.7113.9813.2913.44174,351
4/30/201514.2414.3313.6013.71177,116
4/29/201514.5714.6514.1114.25133,126
4/28/201514.3014.8914.3014.76102,238
4/27/201514.6314.7714.0314.32183,265
4/24/201514.6415.1914.5514.61155,073
4/23/201514.8215.0514.5615.0066,602
4/22/201514.9615.0614.4814.83145,467
4/21/201515.6515.7014.9414.97107,928
4/20/201514.9715.7414.8015.46134,718
4/17/201515.3315.4014.7114.95136,090
4/16/201515.8015.9715.4515.47181,946
4/15/201515.1215.8815.1215.67181,902
4/14/201515.0315.1514.5515.0997,534
4/13/201515.6015.8114.3715.03349,503
4/10/201515.3315.9715.2415.72143,668
4/9/201514.8715.4914.8715.33210,256
4/8/201514.3715.1414.3615.01234,916
4/7/201514.1814.6614.1614.35140,247
4/6/201513.6914.3713.6914.23159,601
4/2/201513.4714.1213.3313.84136,339
4/1/201513.7113.8213.3313.52133,532
3/31/201513.4413.8813.4013.65113,754
3/30/201513.9714.2513.2713.55280,866
3/27/201514.2114.4013.9313.96142,436
3/26/201513.8014.4913.8013.90216,976
3/25/201513.9514.0713.5913.80152,587
3/24/201513.5714.0813.5013.93294,030
3/23/201513.6113.6613.1913.54348,435
3/20/201514.0714.1013.3413.72506,923
3/19/201514.5214.6513.9914.10252,540
3/18/201514.0514.9514.0514.58310,438
3/17/201514.0514.8013.7514.05633,561
3/16/201515.3915.6414.9015.15413,093
3/13/201514.5015.2014.4515.11247,889
3/12/201514.1514.4813.9814.47212,710
3/11/201514.1614.3913.9414.13204,177
3/10/201513.9014.5013.9014.05157,813
3/9/201514.0614.4013.9014.05217,338
3/6/201514.3014.6814.0814.13169,941
3/5/201514.1714.8014.1714.64205,938
3/4/201514.6014.6814.0214.23304,995
3/3/201515.2215.4914.6314.68231,968
3/2/201515.2815.6715.0315.19239,086
2/27/201515.4816.0015.0515.13244,300
2/26/201514.7016.1014.7015.53383,870
2/25/201514.8915.6214.7214.79247,635
2/24/201515.3815.7614.5714.82665,594
2/23/201516.3616.6015.3515.46273,093
2/20/201516.3416.6716.2016.32270,657
2/19/201516.3616.6416.0116.40202,533
2/18/201516.1616.9915.9816.48250,491
2/17/201516.9317.2015.8115.98235,847
2/13/201517.1617.7915.7016.93418,365
2/12/201515.8117.4515.6217.09459,283
2/11/201515.8816.6715.5016.02372,798
2/10/201514.6215.9514.5615.82563,385
2/9/201513.7814.7313.6114.59288,633
2/6/201514.2314.4313.6713.89204,562
2/5/201513.8514.4513.7014.15319,121
2/4/201513.9214.3513.5213.70270,787
2/3/201513.7514.3013.4013.93438,927
2/2/201514.3514.6713.8114.47204,949
1/30/201514.2914.7314.1214.35179,786
1/29/201514.3014.6713.8214.44238,491
1/28/201514.6914.7613.7514.16303,384
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
  • Showing 1-100 of 578 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center