$10.70 +0.36 (%) The ExOne Co - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XONE historical data

Date Open High Low Close Volume
5/24/20169.6610.469.4610.34317,108
5/23/20169.359.649.259.28170,118
5/20/20169.249.499.179.41127,170
5/19/20169.399.599.039.14312,189
5/18/20169.449.789.399.45171,505
5/17/20169.8310.009.369.44336,962
5/16/20169.359.939.359.89294,093
5/13/20169.339.839.329.36203,828
5/12/20169.509.989.329.45248,793
5/11/201610.1110.629.419.49534,300
5/10/201610.0910.579.9310.48336,667
5/9/201610.6210.7610.0310.10632,424
5/6/201610.2410.8010.2410.49139,828
5/5/201610.5410.9310.3010.34289,918
5/4/201611.0011.4710.4010.43419,626
5/3/201612.1012.3711.1111.16425,075
5/2/201613.3013.4911.9812.10558,158
4/29/201613.3613.8213.1413.22473,585
4/28/201614.1114.2813.2713.33404,035
4/27/201613.8314.4213.8314.12264,548
4/26/201613.0014.0013.0013.96422,233
4/25/201613.4113.6313.0013.08637,471
4/22/201613.4813.7613.2813.42205,388
4/21/201613.1713.6513.1613.35338,444
4/20/201612.8713.3712.8713.11288,188
4/19/201613.1613.5912.8312.88253,954
4/18/201613.1813.5013.0013.16219,084
4/15/201614.3014.3413.2013.33398,848
4/14/201613.7914.7513.6714.56614,421
4/13/201613.4813.9513.3713.53305,400
4/12/201613.2513.7213.1013.37366,664
4/11/201613.4013.8013.2913.39190,216
4/8/201613.0513.3312.9313.27604,346
4/7/201612.6213.0912.6212.88359,527
4/6/201612.4913.0512.4412.89369,510
4/5/201612.9013.0612.4312.49296,313
4/4/201612.9813.1812.8412.94185,022
4/1/201613.1113.1212.7212.89149,346
3/31/201613.0713.4013.0113.14248,966
3/30/201613.3613.5012.8913.04351,425
3/29/201612.4913.4312.3613.04380,709
3/28/201611.9212.9611.8212.48380,733
3/24/201611.9312.7911.1412.55376,801
3/23/201613.8913.9012.0012.12928,142
3/22/201612.1013.4512.0912.93975,732
3/21/201611.4512.2511.4512.07359,145
3/18/201611.0611.5611.0611.50263,509
3/17/201610.6811.2010.4011.10175,182
3/16/201610.2510.7110.2010.63121,528
3/15/201611.9011.9010.2510.35371,051
3/14/201611.2612.1411.2012.01415,129
3/11/201610.4911.0410.2810.93202,821
3/10/201611.2011.3910.3310.38182,746
3/9/201611.3211.3910.8111.06167,315
3/8/201611.9411.9810.9911.27414,873
3/7/201611.3912.1610.8912.07539,595
3/4/201610.8711.9210.8710.94542,178
3/3/201610.5011.3810.4810.86384,264
3/2/20169.5010.689.5010.19418,057
3/1/20169.239.939.219.70344,639
2/29/20168.939.298.859.1494,144
2/26/20168.879.298.868.90106,061
2/25/20168.929.028.618.86107,571
2/24/20168.219.097.928.92277,866
2/23/20169.169.168.348.36208,132
2/22/20168.809.258.758.97115,739
2/19/20168.869.038.508.7165,164
2/18/20168.919.098.528.93139,981
2/17/20169.179.388.768.88207,131
2/16/20168.599.258.569.12193,984
2/12/20168.558.788.158.56100,217
2/11/20167.558.657.428.52180,007
2/10/20167.757.957.417.6191,350
2/9/20167.737.967.507.7379,608
2/8/20168.028.187.627.9080,148
2/5/20168.458.708.218.2697,846
2/4/20167.678.857.618.53257,956
2/3/20167.377.977.107.86166,036
2/2/20167.417.617.167.26113,598
2/1/20167.517.757.137.6475,016
1/29/20167.107.907.107.62128,979
1/28/20167.687.817.217.23103,151
1/27/20167.547.997.407.5596,245
1/26/20167.477.787.047.64106,717
1/25/20168.128.237.277.41216,640
1/22/20167.938.447.918.10265,970
1/21/20167.508.427.298.03390,392
1/20/20167.057.616.607.48322,135
1/19/20168.008.107.057.23255,504
1/15/20168.098.137.507.85420,886
1/14/20168.108.557.728.44466,189
1/13/20168.328.447.848.03302,159
1/12/20168.028.347.708.05389,309
1/11/20168.518.597.487.50441,030
1/8/20169.679.998.448.63498,061
1/7/201610.3410.689.509.55707,562
1/6/201610.6211.0910.2510.49335,415
1/5/201610.7210.8010.2510.75200,599
1/4/201610.0410.919.3410.77361,702
12/31/201510.1210.409.7710.04197,923
  • Showing 1-100 of 830 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center