$9.67 +0.01 (%) The ExOne Co - NASDAQ

Jul. 31, 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
7/31/20159.609.879.599.67221,235
7/30/20159.009.808.859.66290,828
7/29/20159.229.459.119.28130,672
7/28/20159.309.408.809.25213,291
7/27/20159.099.438.809.29172,982
7/24/20159.519.609.089.19182,768
7/23/20159.709.879.469.51145,101
7/22/20159.759.929.659.6992,574
7/21/20159.8510.009.699.81107,101
7/20/201510.3810.449.809.96127,307
7/17/201510.5010.9310.4110.47111,842
7/16/201510.6410.8310.5110.5992,231
7/15/201510.6410.8210.4010.5483,553
7/14/201510.5510.9610.3110.60101,787
7/13/201510.2510.5710.1510.50131,498
7/10/20159.6910.449.5710.07179,631
7/9/20159.919.939.459.60133,189
7/8/201510.0310.059.629.71123,246
7/7/20159.9510.249.3310.10218,208
7/6/201510.4910.629.9010.10217,663
7/2/201510.6811.0010.3610.62143,626
7/1/201511.3011.4210.6310.75213,237
6/30/201511.9412.0211.0811.10321,826
6/29/201512.2612.3911.8111.84238,389
6/26/201512.8112.9412.4412.51336,171
6/25/201512.7012.9312.5212.8575,753
6/24/201512.8812.9912.3612.63134,962
6/23/201512.1512.9812.0212.76168,441
6/22/201512.3312.4612.0012.13129,326
6/19/201512.4012.5412.2612.31168,563
6/18/201512.5312.5812.3112.4582,725
6/17/201512.3912.6012.1812.4795,237
6/16/201512.2912.4012.1012.3275,789
6/15/201512.1612.4411.8812.34230,150
6/12/201512.3012.6711.9012.28259,355
6/11/201513.4113.4512.8713.10234,450
6/10/201513.2113.7813.0613.14147,397
6/9/201513.0513.3513.0313.1379,945
6/8/201513.4713.4712.8412.9998,795
6/5/201512.7913.4712.6613.47109,456
6/4/201512.8713.2212.7012.8998,714
6/3/201512.3413.1312.3412.94122,442
6/2/201512.0612.5812.0612.3996,025
6/1/201512.7212.7212.1112.11110,969
5/29/201512.7212.8012.4012.55207,878
5/28/201512.8812.9812.5712.7685,344
5/27/201512.3313.0012.2612.99170,472
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
  • Showing 1-100 of 625 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!