$10.55 +0.14 (%) The ExOne Co - NASDAQ

Jan. 13, 2017 | 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
1/13/201710.4910.6810.4010.55105,452
1/12/201710.2010.4310.0510.41116,102
1/11/201710.1510.3510.0110.16106,094
1/10/201710.4910.6810.1210.15147,859
1/9/201710.0210.779.8410.40227,443
1/6/201710.2510.309.9910.02101,364
1/5/201710.7310.7510.1010.20134,937
1/4/20179.9510.739.9510.70239,332
1/3/20179.469.979.469.95165,791
12/30/20169.509.619.309.34230,160
12/29/20169.739.819.399.49140,939
12/28/20169.909.949.689.75160,851
12/27/20169.9110.199.899.9894,273
12/23/20169.7110.129.719.99145,985
12/22/20169.709.849.459.77153,639
12/21/20169.9710.069.339.72241,164
12/20/201610.1210.239.8610.0296,528
12/19/201610.3010.3710.0610.10117,126
12/16/201610.1610.3610.0210.32188,872
12/15/20169.9610.179.9410.11101,799
12/14/201610.1910.279.9510.00104,879
12/13/201610.1710.299.9210.24103,216
12/12/201610.3010.349.9810.16105,670
12/9/201610.6010.7110.2910.35139,014
12/8/201610.1610.6410.1610.55144,429
12/7/201610.0710.299.9610.1493,599
12/6/201610.3910.4010.0310.17133,512
12/5/20169.8810.369.8410.33243,017
12/2/20169.2410.029.139.87171,329
12/1/20169.909.959.259.32218,036
11/30/201610.1810.249.859.87177,683
11/29/201610.5310.7510.0310.03139,866
11/28/201611.0411.1210.5210.55107,775
11/25/201611.2611.2711.0411.1146,493
11/23/201610.9511.2210.8211.19113,919
11/22/201610.7610.9510.5610.9090,603
11/21/201610.8210.8310.4210.72133,429
11/18/201610.5310.9110.5210.67113,161
11/17/201610.6810.7810.5110.5778,965
11/16/201610.6310.8310.4710.7176,692
11/15/201610.6710.8210.4210.59136,951
11/14/201611.2511.3610.7010.77148,846
11/11/201610.8111.4210.6411.24205,662
11/10/201610.9512.0410.8110.86307,569
11/9/201610.4811.7510.4811.72257,172
11/8/201611.2211.3710.7810.99113,398
11/7/201610.8211.3110.7011.19190,398
11/4/201610.8110.8810.4610.47152,953
11/3/201610.9111.2310.7410.81175,179
11/2/201610.9211.1510.7210.79113,298
11/1/201612.1012.1010.9011.01260,014
10/31/201612.1412.2111.8311.93143,013
10/28/201612.1512.3012.0512.21116,600
10/27/201612.2012.4312.0412.1693,954
10/26/201612.0212.4812.0212.25152,330
10/25/201612.3912.4812.0012.08114,685
10/24/201612.5212.7112.3012.42126,254
10/21/201612.1312.7112.0512.36136,557
10/20/201612.5712.5912.2312.31199,561
10/19/201612.5712.9712.5112.62121,684
10/18/201613.4913.5012.6312.67141,967
10/17/201613.1813.5413.1313.32140,049
10/14/201613.6813.7913.1313.22251,091
10/13/201613.5013.9413.4913.54274,117
10/12/201614.1614.3413.5013.56268,809
10/11/201614.7514.8414.2114.30196,913
10/10/201614.8515.2114.6914.89125,554
10/7/201615.5115.7414.7714.90151,112
10/6/201615.8515.9215.3915.56136,210
10/5/201615.6816.1515.6015.84157,639
10/4/201615.7515.7515.3715.59108,612
10/3/201615.5015.6915.0115.64211,693
9/30/201615.0415.4014.9115.22288,761
9/29/201615.1615.5014.9015.07206,115
9/28/201615.5015.5014.8115.13262,961
9/27/201614.5715.2114.5415.16336,653
9/26/201614.1114.9114.1114.53234,687
9/23/201614.2614.3813.8914.1473,133
9/22/201614.4514.4614.2814.3996,888
9/21/201614.1114.3113.7614.28100,216
9/20/201613.9814.3013.9514.0081,379
9/19/201614.0614.1813.8213.97119,221
9/16/201613.6914.0413.5414.02208,039
9/15/201613.5713.7913.3413.69104,174
9/14/201613.3613.6313.2013.47106,192
9/13/201613.4813.6513.0613.39131,545
9/12/201613.6013.7413.1813.73132,134
9/9/201613.6713.8813.2113.46327,590
9/8/201614.2314.2313.7713.85122,743
9/7/201614.1814.4913.6713.92130,882
9/6/201614.0714.5513.7314.22253,354
9/2/201613.2013.6813.1913.44119,733
9/1/201613.3913.5413.0213.34126,648
8/31/201614.0014.1313.3813.47114,294
8/30/201614.2214.4013.9214.05137,652
8/29/201614.1714.5014.1014.24100,448
8/26/201614.4314.7014.0114.17185,248
8/25/201614.0714.4813.8014.41219,165
8/24/201614.0014.4414.0014.11175,473
8/23/201613.8714.1713.7413.97116,705
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center