$8.26 -0.27 (%) The ExOne Co - NASDAQ

Feb. 5, 2016 | 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
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
12/30/201510.8211.2410.1810.21539,462
12/29/201511.0111.3610.8010.95407,834
12/28/201511.7911.9610.9711.08335,394
12/24/201512.1812.5511.9812.0490,324
12/23/201511.6112.6711.5712.30419,810
12/22/201510.5611.8010.5611.55269,271
12/21/201510.7111.0710.4410.68149,146
12/18/201510.3110.8010.0710.80483,323
12/17/201510.3810.7010.2410.27305,835
12/16/20159.8910.559.6110.48603,031
12/15/20159.299.919.059.89375,089
12/14/20159.579.638.779.21294,792
12/11/201510.2610.269.459.65209,264
12/10/20159.9410.229.7010.20242,079
12/9/20159.549.949.499.91293,247
12/8/20159.8110.289.459.61337,871
12/7/201510.6810.689.779.90154,841
12/4/20159.9510.099.639.7799,551
12/3/201510.0210.329.739.92111,112
12/2/20159.9910.459.849.91157,089
12/1/20159.8910.209.639.95113,254
11/30/201510.1010.849.739.92517,167
11/27/20159.1510.229.009.98197,665
11/25/20157.709.727.709.24589,311
11/24/20157.257.737.257.70210,911
11/23/20157.377.527.207.36126,735
11/20/20157.367.837.277.37234,166
11/19/20157.307.967.277.37185,983
11/18/20156.587.336.587.25210,316
11/17/20156.906.976.506.58172,090
11/16/20157.137.336.746.84289,395
11/13/20156.717.156.577.13214,600
11/12/20157.337.336.606.65336,550
11/11/20157.857.937.267.31298,186
11/10/20157.999.277.797.84735,822
11/9/201511.6711.8910.4110.43304,354
11/6/201510.8311.5810.5511.48117,422
11/5/201511.2611.6010.8010.81122,671
11/4/201511.7612.2310.9011.28368,217
11/3/201511.7912.3011.5111.70225,825
11/2/201510.6912.0010.6911.86175,724
10/30/201510.8711.1710.6010.7080,968
10/29/201511.3111.3710.8410.87135,448
10/28/201510.3311.4010.3011.30271,726
10/27/201510.3210.6410.0010.27175,478
10/26/201511.0111.2810.2110.40200,219
10/23/201510.4311.0010.0410.90198,497
10/22/201510.4110.8610.3710.77153,225
10/21/201511.0011.0010.2910.32141,135
10/20/201510.3111.0010.3110.97145,442
10/19/201510.3210.929.8510.33159,407
10/16/201510.5211.009.6810.40233,942
10/15/20159.7010.509.6510.45443,812
10/14/20159.909.999.419.72207,021
10/13/20159.4710.009.029.88153,988
10/12/20159.489.799.069.52157,179
10/9/20159.6810.109.039.57209,605
10/8/20158.689.878.629.58306,608
10/7/20158.188.838.158.68160,497
10/6/20157.528.167.528.13243,469
10/5/20156.977.806.977.56192,818
10/2/20156.677.096.626.90120,317
10/1/20156.656.936.616.78149,704
9/30/20156.686.896.506.7199,403
9/29/20156.796.956.506.5490,856
9/28/20156.987.146.796.8077,713
9/25/20157.337.467.007.01110,688
9/24/20157.007.376.877.25140,949
9/23/20157.427.557.077.11233,982
9/22/20157.757.937.437.44241,025
9/21/20157.848.007.667.84121,379
9/18/20157.307.847.257.84188,879
9/17/20157.597.847.427.44155,890
9/16/20157.437.757.397.6488,203
9/15/20157.297.547.237.3989,768
9/14/20157.507.547.217.30177,231
  • Showing 1-100 of 754 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center