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, 2019 0.4000 0.4100 0.4000 0.4000 25,896 -0.01(-2.44%)
Feb 27, 2019 0.4100 0.4100 0.3900 0.4100 67,646 +0.00(+0.00%)
Feb 26, 2019 0.4000 0.4200 0.3900 0.4100 165,052 +0.02(+5.07%)
Feb 25, 2019 0.3700 0.3990 0.3700 0.3902 84,056 +0.02(+5.46%)
Feb 22, 2019 0.3800 0.3800 0.3600 0.3700 37,700 +0.01(+1.37%)
Feb 21, 2019 0.3600 0.3800 0.3521 0.3650 86,954 +0.02(+4.29%)
Feb 20, 2019 0.3500 0.3800 0.3500 0.3500 116,550 -0.00(-0.54%)
Feb 19, 2019 0.3500 0.3599 0.3428 0.3519 73,541 +0.00(+1.12%)
Feb 15, 2019 0.3500 0.3500 0.3450 0.3480 47,700 +0.00(+0.87%)
Feb 14, 2019 0.3410 0.3499 0.3400 0.3450 58,937 +0.00(+1.44%)
Feb 13, 2019 0.3400 0.3546 0.3400 0.3401 77,172 +0.00(+0.03%)
Feb 12, 2019 0.3210 0.3400 0.3210 0.3400 23,083 +0.02(+5.39%)
Feb 11, 2019 0.3194 0.3420 0.3194 0.3226 53,514 -0.01(-2.24%)
Feb 08, 2019 0.3600 0.3600 0.3100 0.3300 36,200 -0.02(-5.71%)
Feb 07, 2019 0.3500 0.3600 0.3300 0.3500 58,809 -0.00(-0.71%)
Feb 06, 2019 0.3465 0.3700 0.3401 0.3525 68,628 +0.02(+6.82%)
Feb 05, 2019 0.3250 0.3500 0.3247 0.3300 121,006 +0.00(+0.73%)
Feb 04, 2019 0.3453 0.3453 0.3150 0.3276 87,461 -0.00(-0.73%)
Feb 01, 2019 0.3500 0.3500 0.3300 0.3300 101,100 -0.02(-5.71%)
Jan 31, 2019 0.3700 0.3700 0.3400 0.3500 110,964 -0.02(-5.38%)
Jan 30, 2019 0.3980 0.3980 0.3431 0.3699 115,552 -0.01(-2.66%)
Jan 29, 2019 0.3900 0.4000 0.3500 0.3800 104,281 +0.01(+3.26%)
Jan 28, 2019 0.3800 0.3900 0.3400 0.3680 80,392 -0.00(-0.54%)
Jan 25, 2019 0.3600 0.3700 0.3500 0.3700 45,000 +0.02(+5.71%)
Jan 24, 2019 0.3500 0.3700 0.3500 0.3500 50,835 -0.02(-4.63%)
Jan 23, 2019 0.3600 0.3797 0.3300 0.3670 74,380 +0.02(+4.86%)
Jan 22, 2019 0.3618 0.3800 0.3300 0.3500 123,614 +0.02(+6.06%)
Jan 18, 2019 0.3700 0.3800 0.3300 0.3300 253,900 -0.04(-11.03%)
Jan 17, 2019 0.3902 0.3920 0.3600 0.3709 113,550 -0.02(-4.90%)
Jan 16, 2019 0.3900 0.4000 0.3800 0.3900 45,063 -0.01(-1.91%)
Jan 15, 2019 0.3900 0.4189 0.3800 0.3976 56,924 +0.01(+1.95%)
Jan 14, 2019 0.4200 0.4300 0.3800 0.3900 84,719 -0.01(-2.50%)
Jan 11, 2019 0.4000 0.4200 0.3800 0.4000 68,400 +0.00(+0.00%)
Jan 10, 2019 0.4400 0.4400 0.3800 0.4000 109,501 -0.02(-4.53%)
Jan 09, 2019 0.4100 0.4200 0.4050 0.4190 80,052 +0.02(+4.99%)
Jan 08, 2019 0.3900 0.4200 0.3900 0.3991 90,533 +0.03(+7.63%)
Jan 07, 2019 0.3800 0.3900 0.3500 0.3708 126,504 +0.03(+9.06%)
Jan 04, 2019 0.3200 0.3800 0.3000 0.3400 201,700 +0.01(+3.03%)
Jan 03, 2019 0.3400 0.3500 0.3000 0.3300 88,283 +0.00(+0.00%)
Jan 02, 2019 0.3100 0.3400 0.2900 0.3300 131,308 +0.02(+6.45%)
Dec 31, 2018 0.3000 0.3400 0.2600 0.3100 223,600 +0.03(+10.71%)
Dec 28, 2018 0.2600 0.3000 0.2500 0.2800 329,700 +0.03(+12.00%)
Dec 27, 2018 0.2600 0.2600 0.2210 0.2500 359,796 -0.01(-4.47%)
Dec 26, 2018 0.2500 0.2700 0.2251 0.2617 103,180 +0.01(+4.68%)
Dec 24, 2018 0.2400 0.2500 0.2200 0.2500 100,400 +0.02(+8.70%)
Dec 21, 2018 0.2900 0.2900 0.2300 0.2300 227,700 -0.03(-12.75%)
Dec 20, 2018 0.2800 0.2900 0.2603 0.2636 72,351 -0.01(-2.37%)
Dec 19, 2018 0.2810 0.2810 0.2500 0.2700 261,154 -0.01(-3.85%)
Dec 18, 2018 0.3300 0.3469 0.2800 0.2808 195,735 -0.04(-12.93%)
Dec 17, 2018 0.3400 0.3401 0.3100 0.3225 36,821 +0.01(+4.03%)
Dec 14, 2018 0.3500 0.3500 0.3100 0.3100 231,700 -0.03(-9.36%)
Dec 13, 2018 0.3575 0.3599 0.3320 0.3420 65,571 +0.00(+0.59%)
Dec 12, 2018 0.3600 0.3600 0.3300 0.3400 103,945 +0.01(+3.03%)
Dec 11, 2018 0.3810 0.3810 0.3200 0.3300 205,940 -0.04(-11.08%)
Dec 10, 2018 0.4200 0.4278 0.3600 0.3711 161,215 -0.03(-7.23%)
Dec 07, 2018 0.4300 0.4600 0.4000 0.4000 105,200 -0.04(-9.09%)
Dec 06, 2018 0.4700 0.4900 0.4300 0.4400 140,734 -0.03(-5.78%)
Dec 04, 2018 0.5190 0.5350 0.4600 0.4670 393,500 -0.03(-6.45%)
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.