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, 2018 0.4300 0.4650 0.4300 0.4390 26,608 +0.01(+2.09%)
Oct 30, 2018 0.4500 0.4500 0.4200 0.4300 82,750 -0.03(-6.52%)
Oct 29, 2018 0.5000 0.5000 0.4500 0.4600 243,701 -0.03(-6.12%)
Oct 26, 2018 0.5100 0.5100 0.4800 0.4900 71,500 +0.02(+4.26%)
Oct 25, 2018 0.5900 0.5900 0.4700 0.4700 344,701 -0.10(-17.54%)
Oct 24, 2018 0.5350 0.6000 0.5340 0.5700 1,092,421 +0.04(+7.55%)
Oct 23, 2018 0.5010 0.5349 0.5000 0.5300 179,037 +0.02(+3.92%)
Oct 22, 2018 0.5100 0.5400 0.5100 0.5100 106,922 -0.01(-1.92%)
Oct 19, 2018 0.5300 0.5500 0.5200 0.5200 148,200 +0.01(+1.96%)
Oct 18, 2018 0.5000 0.5300 0.5000 0.5100 96,534 +0.01(+2.60%)
Oct 17, 2018 0.5146 0.5146 0.4901 0.4971 49,100 +0.01(+1.43%)
Oct 16, 2018 0.4910 0.4910 0.4900 0.4901 100,095 -0.00(-0.18%)
Oct 15, 2018 0.4900 0.5000 0.4801 0.4910 94,871 +0.01(+2.29%)
Oct 12, 2018 0.4990 0.4990 0.4750 0.4800 45,100 +0.00(+0.00%)
Oct 11, 2018 0.5000 0.5400 0.4800 0.4800 58,741 -0.01(-2.04%)
Oct 10, 2018 0.5000 0.5200 0.4800 0.4900 125,475 -0.03(-5.77%)
Oct 09, 2018 0.5300 0.5800 0.5200 0.5200 90,941 -0.02(-3.70%)
Oct 08, 2018 0.5200 0.6200 0.5200 0.5400 167,000 -0.01(-1.82%)
Oct 05, 2018 0.6100 0.6500 0.5000 0.5500 957,900 -0.05(-8.33%)
Oct 04, 2018 0.4200 0.6900 0.4100 0.6000 2,133,892 +0.18(+43.16%)
Oct 03, 2018 0.4300 0.4300 0.4110 0.4191 93,849 +0.01(+2.02%)
Oct 02, 2018 0.4430 0.4430 0.4100 0.4108 141,720 -0.02(-4.47%)
Oct 01, 2018 0.4300 0.4400 0.4200 0.4300 96,799 +0.01(+2.38%)
Sep 28, 2018 0.4400 0.4400 0.4200 0.4200 111,900 -0.01(-1.41%)
Sep 27, 2018 0.4300 0.4396 0.4200 0.4260 64,850 -0.00(-0.93%)
Sep 26, 2018 0.4500 0.4600 0.4200 0.4300 73,785 -0.03(-6.52%)
Sep 25, 2018 0.4100 0.4700 0.4100 0.4600 690,625 +0.05(+10.87%)
Sep 24, 2018 0.4200 0.4300 0.4100 0.4149 76,445 -0.01(-1.21%)
Sep 21, 2018 0.4400 0.4500 0.4000 0.4200 273,800 -0.03(-6.67%)
Sep 20, 2018 0.4600 0.4600 0.4156 0.4500 157,282 -0.01(-2.17%)
Sep 19, 2018 0.4600 0.4600 0.4000 0.4600 226,256 -0.01(-3.16%)
Sep 18, 2018 0.4999 0.5000 0.4601 0.4750 57,203 +0.01(+3.26%)
Sep 17, 2018 0.4300 0.5000 0.4300 0.4600 164,587 +0.03(+6.98%)
Sep 14, 2018 0.4400 0.4500 0.4300 0.4300 43,900 -0.02(-4.44%)
Sep 13, 2018 0.4500 0.4700 0.4300 0.4500 40,111 +0.02(+4.38%)
Sep 12, 2018 0.4515 0.4785 0.4300 0.4311 64,104 -0.02(-5.25%)
Sep 11, 2018 0.4500 0.4800 0.4210 0.4550 73,928 +0.03(+5.81%)
Sep 10, 2018 0.4800 0.5100 0.4300 0.4300 150,085 -0.02(-4.44%)
Sep 07, 2018 0.4800 0.5500 0.4500 0.4500 282,400 -0.03(-6.25%)
Sep 06, 2018 0.4300 0.4800 0.4100 0.4800 602,246 +0.07(+16.99%)
Sep 05, 2018 0.4300 0.4300 0.4103 0.4103 24,551 -0.02(-4.38%)
Sep 04, 2018 0.4300 0.4300 0.4100 0.4291 92,860 -0.00(-0.21%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 30, 2018 0.4500 0.4500 0.4000 0.4200 132,905 -0.01(-2.33%)
Aug 29, 2018 0.4200 0.4600 0.4200 0.4300 81,419 +0.01(+2.38%)
Aug 28, 2018 0.4400 0.4400 0.4200 0.4200 67,745 +0.00(+0.00%)
Aug 27, 2018 0.4200 0.4600 0.4055 0.4200 120,641 -0.03(-6.67%)
Aug 24, 2018 0.4700 0.4700 0.4500 0.4500 61,800 -0.00(-0.18%)
Aug 23, 2018 0.4700 0.4700 0.4400 0.4508 35,220 -0.01(-2.00%)
Aug 22, 2018 0.4700 0.4700 0.4500 0.4600 31,038 +0.01(+2.00%)
Aug 21, 2018 0.4800 0.4800 0.4300 0.4510 51,380 -0.03(-6.04%)
Aug 20, 2018 0.4700 0.4935 0.4251 0.4800 89,293 +0.01(+2.13%)
Aug 17, 2018 0.4300 0.4800 0.4300 0.4700 214,600 +0.05(+11.48%)
Aug 16, 2018 0.4800 0.5100 0.3701 0.4216 918,765 -0.08(-15.51%)
Aug 15, 2018 0.5500 0.5710 0.4800 0.4990 325,594 -0.11(-18.20%)
Aug 14, 2018 0.6500 0.6700 0.6000 0.6100 155,293 -0.02(-3.17%)
Aug 13, 2018 0.5900 0.6500 0.5700 0.6300 191,689 +0.06(+10.53%)
Aug 10, 2018 0.5900 0.5900 0.5600 0.5700 62,300 -0.02(-2.58%)
Aug 09, 2018 0.5700 0.5870 0.5666 0.5851 69,027 -0.01(-2.48%)
Aug 08, 2018 0.6300 0.6300 0.5851 0.6000 67,157 -0.01(-1.67%)
Aug 07, 2018 0.5900 0.6299 0.5800 0.6102 74,168 +0.01(+1.70%)
Aug 06, 2018 0.6000 0.6100 0.5800 0.6000 46,027 +0.02(+3.45%)
Aug 03, 2018 0.5600 0.6100 0.5600 0.5800 80,800 -0.03(-4.13%)
Aug 02, 2018 0.6200 0.6300 0.6050 0.6050 118,967 -0.02(-2.44%)
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.