The ExOne Co $29.45

up +1.05


17/4/2014 08:10 PM  |  NASDAQ : XONE  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XONE historical data

Date Open High Low Close Volume
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
3/21/201439.3539.7735.1436.221,104,870
3/20/201438.7940.9338.5039.401,615,290
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
2/28/201447.6247.9245.5046.30401,634
2/27/201445.2848.8045.1446.74818,989
2/26/201445.0046.1044.7845.33227,949
2/25/201445.5046.3044.1545.37295,669
2/24/201446.2546.9145.5145.72360,337
2/21/201447.0048.3846.1246.40402,643
2/20/201446.0047.1545.6146.70229,995
2/19/201447.5047.8345.3945.53392,412
2/18/201446.4047.9846.0147.31438,824
2/14/201445.3446.4844.6745.37332,186
2/13/201442.9244.7542.3044.60278,690
2/12/201445.1146.0042.9143.02517,995
2/11/201445.5046.4645.0245.11388,477
2/10/201442.8045.2342.5045.02417,995
2/7/201442.2342.8441.5442.32354,207
2/6/201440.0142.4339.2641.24504,927
2/5/201440.9642.1037.8039.701,489,220
2/4/201444.7345.6943.5444.72414,226
2/3/201446.8048.0042.8844.11701,629
1/31/201447.6848.4146.6547.06334,926
1/30/201448.9249.7448.3848.59410,209
1/29/201448.2549.3747.5147.73468,985
1/28/201448.7049.4947.8548.55555,146
1/27/201450.2150.9045.8547.501,019,750
1/24/201453.9553.9550.5050.59883,398
1/23/201456.0056.9554.3454.57486,671
1/22/201456.4157.3055.7856.10396,297
1/21/201457.5959.6156.1256.67491,512
1/17/201460.8561.6957.2557.68667,135
1/16/201457.7460.8757.2060.25968,447
1/15/201454.9958.0554.0056.852,456,820
1/14/201464.4064.7660.1062.261,744,710
1/13/201466.9970.2565.0065.791,246,650
1/10/201466.7267.3865.7566.76336,881
1/9/201466.0067.4064.6766.72546,586
1/8/201465.1267.3664.2165.92431,038
1/7/201466.0068.0065.0065.63684,459
1/6/201468.0068.2063.0065.85912,511
1/3/201463.2067.0062.9366.911,564,990
1/2/201460.9962.8459.2962.53578,865
12/31/201360.6961.5158.9060.46414,397
12/30/201362.7962.7959.1360.52532,289
12/27/201361.5063.0660.5263.001,175,080
12/26/201358.8361.1358.4060.77593,815
12/24/201359.0060.0054.6158.35537,238
12/23/201355.5059.4955.1158.87760,214
12/20/201353.7355.4153.4555.00451,865
12/19/201352.3153.8151.8853.37266,177
12/18/201352.5853.2251.5552.58273,021
12/17/201351.7553.0051.1052.72315,741
12/16/201352.8053.4951.0851.75317,702
12/13/201354.5054.5052.1552.71371,092
12/12/201353.8654.9553.8054.17294,325
12/11/201355.6856.2553.1254.01375,567
12/10/201353.5054.9853.5054.69294,472
12/9/201355.0055.9553.5053.60324,119
12/6/201355.6456.9854.7555.52172,646
12/5/201357.0057.1954.7855.64263,360
12/4/201356.8957.6556.1657.19351,758
12/3/201354.5156.8354.5156.43375,483
12/2/201353.1655.2352.7354.88325,480
11/29/201353.5754.4953.0253.40119,151
11/27/201352.0053.7651.9553.58340,342
11/26/201351.2752.8450.8051.91389,190
11/25/201354.5355.4950.5552.09532,030
11/22/201355.3056.1852.7753.52525,127
Trading Center