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 (%)
Feb 28, 2018 1.480 1.485 1.390 1.420 177,540 -0.04(-2.97%)
Feb 27, 2018 1.420 1.480 1.400 1.464 298,730 +0.04(+3.06%)
Feb 26, 2018 1.400 1.450 1.400 1.420 99,181 +0.02(+1.43%)
Feb 23, 2018 1.420 1.420 1.390 1.400 32,137 -0.01(-0.71%)
Feb 22, 2018 1.380 1.430 1.380 1.410 60,533 +0.02(+1.71%)
Feb 21, 2018 1.440 1.440 1.250 1.386 256,507 -0.05(-3.73%)
Feb 20, 2018 1.420 1.450 1.420 1.440 77,751 -0.00(-0.01%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.03(+2.14%)
Feb 15, 2018 1.420 1.433 1.380 1.410 83,579 -0.01(-0.70%)
Feb 14, 2018 1.390 1.450 1.380 1.420 472,157 +0.02(+1.43%)
Feb 13, 2018 1.390 1.409 1.390 1.400 50,797 +0.02(+1.45%)
Feb 12, 2018 1.350 1.400 1.350 1.380 93,353 +0.03(+2.22%)
Feb 09, 2018 1.380 1.430 1.280 1.350 293,896 -0.01(-0.74%)
Feb 08, 2018 1.450 1.460 1.360 1.360 177,863 -0.09(-6.21%)
Feb 07, 2018 1.400 1.450 1.360 1.450 180,256 +0.08(+5.84%)
Feb 06, 2018 1.410 1.420 1.350 1.370 290,046 -0.04(-2.83%)
Feb 05, 2018 1.410 1.480 1.400 1.410 136,343 -0.03(-2.09%)
Feb 02, 2018 1.490 1.490 1.450 1.440 228,482 -0.05(-3.03%)
Feb 01, 2018 1.550 1.550 1.480 1.485 168,303 +0.01(+0.34%)
Jan 31, 2018 1.550 1.550 1.480 1.480 190,073 -0.04(-2.63%)
Jan 30, 2018 1.560 1.580 1.500 1.520 185,304 -0.04(-2.56%)
Jan 29, 2018 1.510 1.639 1.490 1.560 1,186,155 +0.03(+1.96%)
Jan 26, 2018 1.520 1.540 1.490 1.530 71,286 +0.05(+3.38%)
Jan 25, 2018 1.520 1.533 1.480 1.480 132,043 -0.05(-3.27%)
Jan 24, 2018 1.540 1.550 1.520 1.530 80,272 -0.02(-1.29%)
Jan 23, 2018 1.550 1.550 1.520 1.550 79,708 +0.00(+0.00%)
Jan 22, 2018 1.480 1.550 1.470 1.550 183,410 +0.04(+2.65%)
Jan 19, 2018 1.510 1.520 1.500 1.510 75,671 +0.00(+0.00%)
Jan 18, 2018 1.480 1.510 1.461 1.510 107,889 +0.03(+2.03%)
Jan 17, 2018 1.470 1.520 1.470 1.480 108,864 +0.02(+1.37%)
Jan 16, 2018 1.520 1.530 1.450 1.460 290,804 -0.07(-4.58%)
Jan 12, 2018 1.530 1.530 1.530 0 +0.01(+0.66%)
Jan 11, 2018 1.550 1.560 1.520 1.520 135,046 -0.03(-1.94%)
Jan 10, 2018 1.560 1.560 1.550 1.550 186,961 -0.01(-0.96%)
Jan 09, 2018 1.620 1.640 1.560 1.565 429,003 -0.06(-3.69%)
Jan 08, 2018 1.620 1.640 1.610 1.625 175,408 +0.01(+0.31%)
Jan 05, 2018 1.600 1.640 1.590 1.620 386,860 +0.01(+0.93%)
Jan 04, 2018 1.620 1.630 1.580 1.605 504,322 +0.00(+0.31%)
Jan 03, 2018 1.600 1.620 1.570 1.600 213,923 +0.00(+0.00%)
Jan 02, 2018 1.640 1.640 1.590 1.600 197,396 -0.02(-1.23%)
Dec 29, 2017 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 28, 2017 1.630 1.660 1.620 1.620 109,779 -0.02(-1.22%)
Dec 27, 2017 1.640 1.670 1.620 1.640 168,592 +0.03(+1.86%)
Dec 26, 2017 1.630 1.650 1.600 1.610 195,392 -0.01(-0.62%)
Dec 22, 2017 1.710 1.710 1.620 1.620 222,256 -0.04(-2.41%)
Dec 21, 2017 1.640 1.760 1.640 1.660 1,142,634 +0.02(+1.22%)
Dec 20, 2017 1.630 1.690 1.620 1.640 262,409 +0.02(+1.23%)
Dec 19, 2017 1.630 1.680 1.620 1.620 216,382 +0.01(+0.62%)
Dec 18, 2017 1.580 1.689 1.580 1.610 347,342 +0.03(+1.90%)
Dec 15, 2017 1.550 1.620 1.550 1.580 147,787 +0.03(+1.94%)
Dec 14, 2017 1.630 1.660 1.550 1.550 155,485 -0.07(-4.32%)
Dec 13, 2017 1.640 1.680 1.610 1.620 284,877 -0.02(-1.22%)
Dec 12, 2017 1.670 1.680 1.610 1.640 105,178 -0.03(-1.50%)
Dec 11, 2017 1.670 1.700 1.640 1.665 354,179 +0.01(+0.30%)
Dec 08, 2017 1.660 1.660 1.630 1.660 152,238 +0.00(+0.00%)
Dec 07, 2017 1.560 1.680 1.560 1.660 602,344 +0.08(+5.06%)
Dec 06, 2017 1.600 1.610 1.570 1.580 179,244 -0.05(-3.07%)
Dec 05, 2017 1.620 1.640 1.600 1.630 121,585 +0.00(+0.00%)
Dec 04, 2017 1.660 1.660 1.650 1.630 104,639 -0.02(-1.21%)
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.