Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XG Technology Icmn (NQ: XGTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.440 1.474 1.420 1.425 172,086 -0.01(-1.02%)
Oct 30, 2017 1.470 1.480 1.420 1.440 356,222 -0.06(-4.02%)
Oct 27, 2017 1.530 1.530 1.470 1.500 356,773 -0.03(-1.96%)
Oct 26, 2017 1.540 1.610 1.520 1.530 513,364 -0.01(-0.65%)
Oct 25, 2017 1.540 1.560 1.510 1.540 194,179 +0.02(+1.32%)
Oct 24, 2017 1.520 1.530 1.490 1.520 162,092 -0.01(-0.65%)
Oct 23, 2017 1.500 1.620 1.480 1.530 938,014 +0.01(+0.66%)
Oct 20, 2017 1.580 1.595 1.510 1.520 293,365 -0.05(-3.18%)
Oct 19, 2017 1.600 1.610 1.560 1.570 267,435 -0.04(-2.48%)
Oct 18, 2017 1.640 1.670 1.610 1.610 193,569 +0.00(+0.00%)
Oct 17, 2017 1.640 1.650 1.610 1.610 201,023 -0.03(-1.83%)
Oct 16, 2017 1.670 1.670 1.601 1.640 247,740 -0.03(-1.80%)
Oct 13, 2017 1.660 1.730 1.509 1.670 1,108,170 -0.01(-0.60%)
Oct 12, 2017 1.790 1.810 1.670 1.680 604,276 -0.08(-4.57%)
Oct 11, 2017 1.800 1.950 1.700 1.760 3,478,411 -0.08(-4.32%)
Oct 10, 2017 1.690 1.980 1.681 1.840 2,432,608 +0.14(+8.24%)
Oct 09, 2017 1.700 1.710 1.670 1.700 162,952 -0.00(-0.01%)
Oct 06, 2017 1.720 1.740 1.651 1.700 242,633 +0.00(+0.00%)
Oct 05, 2017 1.670 1.760 1.653 1.700 683,995 +0.03(+1.80%)
Oct 04, 2017 1.660 1.690 1.660 1.670 185,950 +0.01(+0.60%)
Oct 03, 2017 1.660 1.680 1.640 1.660 177,102 +0.00(+0.00%)
Oct 02, 2017 1.610 1.689 1.610 1.660 258,288 +0.04(+2.47%)
Sep 29, 2017 1.610 1.640 1.610 1.620 146,854 -0.00(-0.31%)
Sep 28, 2017 1.640 1.680 1.610 1.625 250,727 -0.00(-0.31%)
Sep 27, 2017 1.660 1.670 1.610 1.630 265,113 -0.01(-0.61%)
Sep 26, 2017 1.680 1.680 1.630 1.640 164,507 -0.04(-2.38%)
Sep 25, 2017 1.670 1.720 1.640 1.680 286,045 +0.01(+0.60%)
Sep 22, 2017 1.680 1.770 1.670 1.670 597,773 -0.01(-0.60%)
Sep 21, 2017 1.660 1.720 1.650 1.680 627,452 +0.01(+0.60%)
Sep 20, 2017 1.720 1.730 1.640 1.670 868,327 +0.00(+0.00%)
Sep 19, 2017 1.650 1.710 1.610 1.670 1,053,970 +0.03(+1.83%)
Sep 18, 2017 1.680 1.680 1.640 1.640 258,481 -0.02(-1.20%)
Sep 15, 2017 1.680 1.700 1.630 1.660 255,128 -0.03(-1.78%)
Sep 14, 2017 1.730 1.744 1.690 1.690 146,861 -0.04(-2.31%)
Sep 13, 2017 1.740 1.755 1.700 1.730 171,665 -0.03(-1.70%)
Sep 12, 2017 1.740 1.770 1.700 1.760 180,963 +0.04(+2.33%)
Sep 11, 2017 1.750 1.660 1.720 290,565 +0.07(+4.24%)
Sep 08, 2017 1.680 1.685 1.610 1.650 229,994 -0.03(-1.79%)
Sep 07, 2017 1.760 1.764 1.630 1.680 438,724 -0.08(-4.55%)
Sep 06, 2017 1.770 1.780 1.720 1.760 233,552 -0.02(-1.12%)
Sep 05, 2017 1.800 1.810 1.750 1.780 163,984 -0.03(-1.66%)
Sep 01, 2017 1.830 1.860 1.750 1.810 264,261 -0.02(-1.09%)
Aug 31, 2017 1.850 1.860 1.810 1.830 159,380 +0.01(+0.55%)
Aug 30, 2017 1.810 1.820 1.740 1.820 145,574 +0.02(+0.83%)
Aug 29, 2017 1.820 1.830 1.790 1.805 145,510 -0.02(-0.82%)
Aug 28, 2017 1.850 1.850 1.770 1.820 119,896 +0.00(+0.00%)
Aug 25, 2017 1.830 1.850 1.800 1.820 154,192 +0.00(+0.00%)
Aug 24, 2017 1.850 1.880 1.800 1.820 482,158 +0.02(+1.11%)
Aug 23, 2017 1.740 1.849 1.740 1.800 376,563 +0.06(+3.45%)
Aug 22, 2017 1.730 1.775 1.700 1.740 331,481 +0.00(+0.00%)
Aug 21, 2017 1.800 1.800 1.710 1.740 596,120 -0.08(-4.40%)
Aug 18, 2017 1.830 1.883 1.760 1.820 454,170 -0.01(-0.55%)
Aug 17, 2017 1.980 2.000 1.823 1.830 668,716 -0.19(-9.41%)
Aug 16, 2017 2.190 2.192 1.870 2.020 1,319,245 -0.19(-8.60%)
Aug 15, 2017 2.350 2.350 2.040 2.210 750,685 -0.08(-3.49%)
Aug 14, 2017 2.340 2.340 2.245 2.290 362,084 +0.05(+2.23%)
Aug 11, 2017 2.270 2.319 2.161 2.240 218,341 -0.02(-0.88%)
Aug 10, 2017 2.430 2.430 2.020 2.260 541,497 -0.11(-4.75%)
Aug 09, 2017 2.430 2.450 2.321 2.373 308,159 -0.03(-1.13%)
Aug 08, 2017 2.380 2.440 2.370 2.400 326,913 +0.03(+1.27%)
Aug 07, 2017 2.330 2.439 2.300 2.370 805,655 +0.09(+3.95%)
Aug 04, 2017 2.160 2.320 2.150 2.280 403,395 +0.15(+7.04%)
Aug 03, 2017 2.160 2.190 2.100 2.130 280,576 -0.03(-1.39%)
Aug 02, 2017 2.200 2.250 2.150 2.160 266,890 -0.04(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.