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, 2018 0.4700 0.4900 0.4600 0.4600 69,500 -0.02(-4.17%)
Nov 29, 2018 0.4700 0.5100 0.4600 0.4800 52,730 -0.01(-1.98%)
Nov 28, 2018 0.4750 0.5199 0.4505 0.4897 221,253 +0.02(+4.19%)
Nov 27, 2018 0.4700 0.4700 0.4400 0.4700 62,539 -0.01(-1.05%)
Nov 26, 2018 0.4480 0.4750 0.4480 0.4750 45,096 +0.03(+6.74%)
Nov 23, 2018 0.4900 0.4900 0.4300 0.4450 33,800 -0.04(-8.81%)
Nov 21, 2018 0.4880 0.4880 0.4880 0 +0.02(+4.03%)
Nov 20, 2018 0.4887 0.4887 0.4300 0.4691 75,802 +0.00(+0.77%)
Nov 19, 2018 0.4750 0.4900 0.4405 0.4655 48,715 -0.01(-2.00%)
Nov 16, 2018 0.4900 0.4900 0.4500 0.4750 37,800 -0.02(-3.06%)
Nov 15, 2018 0.4500 0.4900 0.4201 0.4900 196,732 +0.04(+8.89%)
Nov 14, 2018 0.4400 0.4900 0.4400 0.4500 95,161 -0.01(-3.00%)
Nov 13, 2018 0.4500 0.4898 0.4400 0.4639 94,425 +0.01(+1.96%)
Nov 12, 2018 0.4831 0.4900 0.4550 0.4550 32,353 -0.01(-2.15%)
Nov 09, 2018 0.4840 0.4840 0.4580 0.4650 41,200 -0.00(-1.06%)
Nov 08, 2018 0.4900 0.4900 0.4600 0.4700 79,678 -0.01(-2.08%)
Nov 07, 2018 0.4900 0.4900 0.4500 0.4800 66,784 -0.01(-2.04%)
Nov 06, 2018 0.4799 0.4900 0.4403 0.4900 62,449 +0.02(+4.01%)
Nov 05, 2018 0.4700 0.4900 0.4500 0.4711 45,765 +0.00(+0.23%)
Nov 02, 2018 0.4700 0.4700 0.4400 0.4700 27,300 +0.01(+2.13%)
Nov 01, 2018 0.4500 0.4700 0.4301 0.4602 38,313 +0.02(+4.83%)
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%)
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.