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 (%)
Nov 30, 2017 1.670 1.680 1.630 1.640 161,212 -0.02(-1.20%)
Nov 29, 2017 1.690 1.730 1.630 1.660 384,432 +0.02(+1.22%)
Nov 28, 2017 1.680 1.680 1.620 1.640 212,240 -0.03(-1.80%)
Nov 27, 2017 1.700 1.739 1.660 1.670 269,401 -0.03(-1.76%)
Nov 24, 2017 1.700 1.700 1.640 1.700 121,527 +0.02(+1.19%)
Nov 22, 2017 1.690 1.700 1.620 1.680 221,852 -0.01(-0.59%)
Nov 21, 2017 1.740 1.740 1.650 1.690 321,814 -0.03(-1.74%)
Nov 20, 2017 1.850 1.850 1.710 1.720 1,564,361 +0.07(+4.24%)
Nov 17, 2017 1.650 1.830 1.620 1.650 1,177,034 +0.11(+7.14%)
Nov 16, 2017 1.500 1.577 1.500 1.540 480,334 +0.05(+3.36%)
Nov 15, 2017 1.450 1.490 1.350 1.490 602,763 -0.16(-9.70%)
Nov 14, 2017 1.520 1.710 1.506 1.650 887,347 +0.12(+7.84%)
Nov 13, 2017 1.550 1.558 1.480 1.530 336,716 +0.00(+0.00%)
Nov 10, 2017 1.560 1.560 1.460 1.530 212,209 +0.00(+0.00%)
Nov 09, 2017 1.550 1.580 1.520 1.530 150,230 -0.02(-1.42%)
Nov 08, 2017 1.580 1.590 1.520 1.552 168,999 -0.04(-2.38%)
Nov 07, 2017 1.570 1.640 1.550 1.590 374,985 +0.03(+1.92%)
Nov 06, 2017 1.550 1.600 1.510 1.560 193,319 +0.03(+1.96%)
Nov 03, 2017 1.580 1.580 1.530 1.530 212,092 -0.05(-3.16%)
Nov 02, 2017 1.510 1.630 1.510 1.580 632,952 +0.06(+3.95%)
Nov 01, 2017 1.430 1.580 1.420 1.520 503,044 +0.09(+6.67%)
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%)
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.