$26.32 +0.03 (%) The ExOne Co - NASDAQ

Sep. 19, 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
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
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
  • Showing 1-100 of 408 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center