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 (%)
May 31, 2018 0.7000 0.7252 0.6780 0.6873 321,036 +0.00(+0.70%)
May 30, 2018 0.6550 0.7200 0.6550 0.6825 285,287 +0.03(+5.02%)
May 29, 2018 0.7000 0.7100 0.6424 0.6499 523,912 -0.05(-7.16%)
May 25, 2018 0.7000 0.7000 0.7000 0 -0.08(-10.76%)
May 24, 2018 0.8500 0.8550 0.7500 0.7844 408,942 -0.07(-8.48%)
May 23, 2018 0.7500 0.9200 0.7500 0.8571 1,940,942 +0.11(+14.07%)
May 22, 2018 0.8000 0.8000 0.7514 0.7514 70,230 -0.04(-5.15%)
May 21, 2018 0.7900 0.8000 0.7700 0.7922 79,694 +0.02(+2.88%)
May 18, 2018 0.7856 0.7900 0.7683 0.7700 95,276 -0.01(-0.65%)
May 17, 2018 0.7700 0.7998 0.7700 0.7750 142,494 +0.01(+1.29%)
May 16, 2018 0.8300 0.8300 0.7510 0.7651 366,347 -0.07(-8.92%)
May 15, 2018 0.8800 0.8800 0.8400 0.8400 192,425 -0.03(-3.34%)
May 14, 2018 0.8700 0.8796 0.8600 0.8690 34,249 +0.02(+2.25%)
May 11, 2018 0.8800 0.9000 0.8300 0.8499 126,862 -0.02(-1.99%)
May 10, 2018 0.8636 0.8800 0.8505 0.8672 47,046 +0.01(+0.84%)
May 09, 2018 0.8880 0.8900 0.8401 0.8600 88,913 +0.01(+1.02%)
May 08, 2018 0.9296 0.9296 0.8500 0.8513 165,764 -0.08(-8.42%)
May 07, 2018 0.8340 0.9398 0.8301 0.9296 348,839 +0.10(+11.46%)
May 04, 2018 0.8000 0.8400 0.8000 0.8340 66,927 +0.03(+3.62%)
May 03, 2018 0.8300 0.8300 0.8000 0.8049 107,299 +0.01(+1.62%)
May 02, 2018 0.7900 0.8000 0.7800 0.7921 59,305 +0.01(+1.54%)
May 01, 2018 0.7700 0.7950 0.7700 0.7801 36,420 -0.01(-0.85%)
Apr 30, 2018 0.8200 0.8200 0.7500 0.7868 277,780 -0.01(-1.03%)
Apr 27, 2018 0.8400 0.8400 0.7700 0.7950 320,855 -0.04(-4.56%)
Apr 26, 2018 0.8410 0.8432 0.8300 0.8330 69,044 -0.01(-1.44%)
Apr 25, 2018 0.8600 0.8800 0.8400 0.8452 44,718 +0.00(+0.56%)
Apr 24, 2018 0.8710 0.8900 0.8400 0.8405 36,087 -0.04(-4.50%)
Apr 23, 2018 0.8600 0.8897 0.8300 0.8801 101,971 +0.01(+0.58%)
Apr 20, 2018 0.8800 0.9000 0.8500 0.8750 61,286 -0.01(-1.54%)
Apr 19, 2018 0.9000 0.9180 0.8800 0.8887 84,269 -0.02(-2.01%)
Apr 18, 2018 0.8700 0.9200 0.8700 0.9069 139,188 +0.04(+4.84%)
Apr 17, 2018 0.8500 0.8774 0.8443 0.8650 164,854 +0.02(+1.80%)
Apr 16, 2018 0.8100 0.8500 0.7800 0.8497 118,634 +0.03(+4.26%)
Apr 13, 2018 0.8500 0.8600 0.7800 0.8150 526,140 -0.05(-5.23%)
Apr 12, 2018 0.8900 0.9400 0.8500 0.8600 1,309,387 -0.03(-3.38%)
Apr 11, 2018 0.9100 0.9200 0.8810 0.8901 159,491 -0.01(-1.10%)
Apr 10, 2018 0.9100 0.9500 0.8800 0.9000 266,016 -0.01(-1.21%)
Apr 09, 2018 1.010 1.030 0.9100 0.9110 422,685 -0.10(-9.80%)
Apr 06, 2018 0.9800 1.120 0.9454 1.010 663,283 +0.05(+5.21%)
Apr 05, 2018 1.080 1.093 0.9000 0.9600 756,773 -0.13(-11.93%)
Apr 04, 2018 1.170 1.270 1.000 1.090 931,828 -0.05(-4.39%)
Apr 03, 2018 1.040 1.200 1.040 1.140 1,048,773 +0.27(+31.03%)
Apr 02, 2018 1.030 1.030 0.8700 0.8700 432,904 -0.17(-16.35%)
Mar 29, 2018 1.040 1.040 1.040 0 -0.25(-19.38%)
Mar 28, 2018 1.300 1.320 1.280 1.290 45,508 +0.00(+0.00%)
Mar 27, 2018 1.310 1.310 1.240 1.290 167,032 -0.02(-1.53%)
Mar 26, 2018 1.390 1.400 1.300 1.310 150,458 -0.05(-3.68%)
Mar 23, 2018 1.380 1.410 1.360 1.360 74,023 -0.04(-2.86%)
Mar 22, 2018 1.390 1.460 1.380 1.400 224,028 +0.01(+0.72%)
Mar 21, 2018 1.410 1.410 1.390 1.390 43,606 -0.01(-0.96%)
Mar 20, 2018 1.410 1.420 1.390 1.403 13,910 -0.01(-0.46%)
Mar 19, 2018 1.420 1.420 1.390 1.410 52,662 -0.01(-0.70%)
Mar 16, 2018 1.410 1.439 1.400 1.420 71,418 +0.01(+0.71%)
Mar 15, 2018 1.450 1.450 1.410 1.410 64,264 -0.03(-2.08%)
Mar 14, 2018 1.460 1.460 1.415 1.440 107,697 +0.00(+0.01%)
Mar 13, 2018 1.410 1.490 1.401 1.440 409,813 +0.05(+3.58%)
Mar 12, 2018 1.390 1.405 1.380 1.390 53,611 +0.00(+0.00%)
Mar 09, 2018 1.400 1.401 1.390 1.390 109,798 -0.02(-1.07%)
Mar 08, 2018 1.390 1.410 1.390 1.405 41,523 +0.02(+1.08%)
Mar 07, 2018 1.410 1.420 1.371 1.390 90,550 -0.02(-1.42%)
Mar 06, 2018 1.410 1.430 1.390 1.410 305,178 +0.00(+0.00%)
Mar 05, 2018 1.410 1.460 1.390 1.410 141,668 +0.00(+0.00%)
Mar 02, 2018 1.400 1.420 1.370 1.410 60,698 +0.01(+0.71%)
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.