$21.15 +0.01 (%) The ExOne Co - NASDAQ

Nov. 21, 2014 | 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
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
9/3/201428.1928.6027.1027.23597,394
9/2/201429.2729.4928.0928.19464,065
8/29/201429.8030.4728.3229.27796,903
8/28/201428.7030.3028.3529.88592,822
8/27/201428.6029.1928.1128.85359,520
8/26/201428.8529.2428.2528.66336,323
8/25/201428.9229.4828.1128.90515,573
8/22/201427.0028.6826.8228.06744,647
8/21/201427.0327.4226.3727.07680,513
8/20/201427.4727.6626.7527.10575,373
8/19/201427.4428.3026.9527.47818,282
8/18/201427.8328.4126.8527.42652,749
8/15/201429.3829.6327.3327.61706,891
8/14/201427.1930.2526.4328.661,687,687
8/13/201430.4230.8028.6729.55795,560
8/12/201431.7131.8530.1230.26549,786
8/11/201430.5731.8829.8031.32531,668
8/8/201432.1632.1629.6930.44564,096
8/7/201431.4033.4930.8831.98736,523
8/6/201429.5330.8029.2629.92416,397
8/5/201430.9331.4028.8529.73546,447
8/4/201431.6732.5430.8131.05285,666
8/1/201432.3833.4931.1331.61358,055
7/31/201434.0334.7732.6932.71627,481
7/30/201433.2237.1533.0137.08797,469
7/29/201432.1233.1732.1032.98272,269
7/28/201433.0033.0631.7632.18323,956
7/25/201432.8033.7232.4433.00240,473
7/24/201433.8033.8532.2532.95384,003
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
  • Showing 1-100 of 453 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center