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 (%)
Apr 28, 2017 1.470 1.470 1.410 1.430 232,540 -0.05(-3.38%)
Apr 27, 2017 1.470 1.490 1.460 1.480 124,574 +0.00(+0.00%)
Apr 26, 2017 1.490 1.530 1.460 1.480 224,025 -0.01(-0.67%)
Apr 25, 2017 1.470 1.500 1.460 1.490 207,450 +0.00(+0.00%)
Apr 24, 2017 1.490 1.500 1.460 1.490 352,158 +0.00(+0.00%)
Apr 21, 2017 1.490 1.570 1.440 1.490 832,545 +0.02(+1.36%)
Apr 20, 2017 1.430 1.470 1.400 1.470 138,620 +0.03(+2.08%)
Apr 19, 2017 1.420 1.490 1.390 1.440 264,729 +0.04(+2.86%)
Apr 18, 2017 1.390 1.530 1.360 1.400 866,396 +0.00(+0.00%)
Apr 17, 2017 1.430 1.430 1.380 1.400 196,171 -0.05(-3.45%)
Apr 13, 2017 1.440 1.450 1.400 1.450 124,851 +0.00(+0.00%)
Apr 12, 2017 1.450 1.450 1.400 1.450 170,205 +0.01(+0.69%)
Apr 11, 2017 1.510 1.510 1.420 1.440 293,869 -0.05(-3.36%)
Apr 10, 2017 1.590 1.600 1.450 1.490 549,429 +0.00(+0.00%)
Apr 07, 2017 1.500 1.500 1.430 1.490 178,169 +0.01(+0.68%)
Apr 06, 2017 1.470 1.500 1.450 1.480 146,318 +0.02(+1.37%)
Apr 05, 2017 1.520 1.520 1.450 1.460 353,335 -0.09(-5.81%)
Apr 04, 2017 1.570 1.582 1.490 1.550 359,122 -0.03(-1.90%)
Apr 03, 2017 1.650 1.800 1.560 1.580 1,298,228 -0.04(-2.47%)
Mar 31, 2017 1.590 1.670 1.550 1.620 749,290 +0.05(+3.18%)
Mar 30, 2017 1.590 1.600 1.560 1.570 176,778 -0.01(-0.63%)
Mar 29, 2017 1.580 1.600 1.550 1.580 243,589 -0.01(-0.63%)
Mar 28, 2017 1.580 1.630 1.521 1.590 365,201 +0.01(+0.63%)
Mar 27, 2017 1.550 1.650 1.550 1.580 444,773 -0.01(-0.63%)
Mar 24, 2017 1.550 1.600 1.530 1.590 221,571 +0.04(+2.58%)
Mar 23, 2017 1.540 1.570 1.470 1.550 371,431 +0.00(+0.00%)
Mar 22, 2017 1.610 1.610 1.480 1.550 521,247 -0.03(-1.90%)
Mar 21, 2017 1.450 1.690 1.446 1.580 1,531,606 +0.16(+11.27%)
Mar 20, 2017 1.500 1.530 1.400 1.420 783,833 -0.07(-4.70%)
Mar 17, 2017 1.430 1.730 1.400 1.490 2,823,698 +0.07(+4.93%)
Mar 16, 2017 1.400 1.450 1.390 1.420 321,161 +0.00(+0.00%)
Mar 15, 2017 1.480 1.482 1.410 1.420 316,158 -0.04(-2.74%)
Mar 14, 2017 1.460 1.530 1.420 1.460 671,673 -0.02(-1.35%)
Mar 13, 2017 1.500 1.517 1.460 1.480 282,530 -0.02(-1.33%)
Mar 10, 2017 1.520 1.562 1.490 1.500 281,618 -0.02(-1.32%)
Mar 09, 2017 1.560 1.589 1.490 1.520 330,893 -0.06(-3.80%)
Mar 08, 2017 1.510 1.620 1.480 1.580 649,992 +0.05(+3.27%)
Mar 07, 2017 1.540 1.560 1.480 1.530 268,076 -0.01(-0.65%)
Mar 06, 2017 1.600 1.640 1.490 1.540 404,557 +0.01(+0.65%)
Mar 03, 2017 1.510 1.537 1.450 1.530 328,427 +0.01(+0.66%)
Mar 02, 2017 1.570 1.610 1.510 1.520 317,397 -0.07(-4.40%)
Mar 01, 2017 1.580 1.680 1.379 1.590 851,979 +0.02(+1.27%)
Feb 28, 2017 1.660 1.660 1.530 1.570 802,159 -0.11(-6.55%)
Feb 27, 2017 1.680 1.690 1.630 1.680 485,770 +0.00(+0.00%)
Feb 24, 2017 1.690 1.710 1.660 1.680 318,569 -0.03(-1.75%)
Feb 23, 2017 1.780 1.788 1.690 1.710 477,115 -0.01(-0.58%)
Feb 22, 2017 1.760 1.760 1.680 1.720 446,757 -0.04(-2.27%)
Feb 21, 2017 1.750 1.779 1.700 1.760 455,722 +0.01(+0.57%)
Feb 17, 2017 1.750 1.750 1.750 0 +0.02(+1.16%)
Feb 16, 2017 1.740 1.771 1.700 1.730 384,860 -0.01(-0.57%)
Feb 15, 2017 1.780 1.830 1.710 1.740 1,127,529 -0.04(-2.25%)
Feb 14, 2017 1.770 1.820 1.760 1.780 1,366,653 +0.01(+0.56%)
Feb 13, 2017 1.790 1.850 1.770 1.770 625,710 -0.03(-1.67%)
Feb 10, 2017 1.830 1.830 1.770 1.800 672,593 -0.02(-1.10%)
Feb 09, 2017 1.910 1.940 1.790 1.820 947,683 -0.05(-2.67%)
Feb 08, 2017 1.740 2.190 1.740 1.870 3,638,638 +0.11(+6.25%)
Feb 07, 2017 1.820 1.850 1.750 1.760 480,070 -0.04(-2.22%)
Feb 06, 2017 1.850 1.866 1.750 1.800 663,281 -0.08(-4.26%)
Feb 03, 2017 1.820 1.970 1.780 1.880 1,545,122 -0.24(-11.32%)
Feb 02, 2017 2.430 2.750 2.080 2.120 11,221,497 +0.01(+0.47%)
Feb 01, 2017 1.770 2.120 1.740 2.110 2,357,609 +0.40(+23.39%)
Jan 31, 2017 1.800 1.840 1.680 1.710 882,622 +0.05(+3.01%)
Jan 30, 2017 1.690 1.720 1.660 1.660 297,145 -0.05(-2.92%)
Jan 27, 2017 1.720 1.740 1.680 1.710 222,262 -0.03(-1.72%)
Jan 26, 2017 1.710 1.750 1.650 1.740 476,191 +0.01(+0.58%)
Jan 25, 2017 1.690 1.750 1.690 1.730 373,350 +0.05(+2.98%)
Jan 24, 2017 1.780 1.800 1.650 1.680 887,561 -0.09(-5.08%)
Jan 23, 2017 1.880 1.880 1.730 1.770 527,521 -0.10(-5.35%)
Jan 20, 2017 1.680 1.910 1.660 1.870 1,062,186 +0.11(+6.25%)
Jan 19, 2017 1.900 1.900 1.700 1.760 1,564,365 -0.14(-7.37%)
Jan 18, 2017 2.020 2.030 1.850 1.900 1,595,120 -0.15(-7.32%)
Jan 17, 2017 2.450 2.470 1.990 2.050 4,037,891 -0.14(-6.39%)
Jan 13, 2017 2.190 2.190 2.190 0 +0.07(+3.30%)
Jan 12, 2017 2.150 2.220 2.020 2.120 1,169,514 -0.07(-3.20%)
Jan 11, 2017 2.200 2.410 2.020 2.190 4,425,073 -0.34(-13.44%)
Jan 10, 2017 2.350 2.920 2.110 2.530 15,578,451 +0.63(+33.16%)
Jan 09, 2017 1.880 2.240 1.730 1.900 7,803,446 +0.24(+14.46%)
Jan 06, 2017 1.630 1.720 1.550 1.660 1,650,921 +0.02(+1.22%)
Jan 05, 2017 1.560 1.780 1.520 1.640 2,705,181 +0.02(+1.23%)
Jan 04, 2017 1.610 1.660 1.500 1.620 1,720,749 +0.05(+3.18%)
Jan 03, 2017 1.380 1.620 1.340 1.570 1,948,683 +0.22(+16.30%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.07(-4.93%)
Dec 29, 2016 1.270 1.670 1.171 1.420 4,954,626 +0.13(+10.08%)
Dec 28, 2016 1.370 1.380 1.240 1.290 904,079 -0.09(-6.52%)
Dec 27, 2016 1.500 1.508 1.360 1.380 674,565 -0.09(-6.12%)
Dec 23, 2016 1.470 1.470 1.470 0 -0.02(-1.34%)
Dec 22, 2016 1.570 1.580 1.460 1.490 1,342,197 -0.11(-6.88%)
Dec 21, 2016 1.610 1.730 1.500 1.600 9,644,478 -2.02(-55.80%)
Dec 19, 2016 3.620 3.620 3.620 88,970 +1.32(+57.39%)
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.