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 (%)
Jul 31, 2017 2.350 2.230 2.290 277,646 +0.06(+2.69%)
Jul 28, 2017 2.270 2.370 2.220 2.230 363,761 -0.04(-1.76%)
Jul 27, 2017 2.180 2.340 2.180 2.270 544,962 +0.09(+4.13%)
Jul 26, 2017 2.330 2.370 2.180 2.180 671,923 -0.17(-7.23%)
Jul 25, 2017 2.540 2.550 2.250 2.350 1,147,751 -0.19(-7.48%)
Jul 24, 2017 2.480 2.650 2.470 2.540 1,170,467 +0.09(+3.67%)
Jul 21, 2017 2.370 2.540 2.317 2.450 1,767,679 +0.12(+5.15%)
Jul 20, 2017 2.400 2.130 2.330 1,364,816 +0.13(+5.91%)
Jul 19, 2017 2.270 2.350 2.200 2.200 2,424,623 +0.12(+5.77%)
Jul 18, 2017 2.030 2.100 2.000 2.080 932,407 +0.07(+3.48%)
Jul 17, 2017 1.950 2.130 1.860 2.010 3,018,222 +0.06(+3.08%)
Jul 14, 2017 1.840 1.950 1.760 1.950 1,669,419 +0.01(+0.52%)
Jul 13, 2017 1.920 2.050 1.760 1.940 6,700,457 +0.37(+23.57%)
Jul 12, 2017 1.550 1.605 1.550 1.570 108,538 +0.02(+1.29%)
Jul 11, 2017 1.640 1.660 1.550 1.550 280,993 -0.09(-5.49%)
Jul 10, 2017 1.670 1.720 1.610 1.640 102,088 -0.02(-1.20%)
Jul 07, 2017 1.670 1.690 1.630 1.660 94,658 -0.01(-0.60%)
Jul 06, 2017 1.680 1.710 1.660 1.670 137,450 -0.02(-1.18%)
Jul 05, 2017 1.660 1.750 1.660 1.690 212,288 +0.06(+3.68%)
Jul 03, 2017 1.620 1.650 1.610 1.630 57,883 +0.00(+0.00%)
Jun 30, 2017 1.620 1.690 1.620 1.630 180,993 +0.01(+0.62%)
Jun 29, 2017 1.700 1.750 1.620 1.620 384,681 -0.08(-4.71%)
Jun 28, 2017 1.740 1.758 1.700 1.700 254,878 -0.01(-0.58%)
Jun 27, 2017 1.730 1.830 1.700 1.710 398,097 -0.03(-1.72%)
Jun 26, 2017 1.810 1.820 1.730 1.740 284,311 -0.07(-3.87%)
Jun 23, 2017 1.840 1.870 1.800 1.810 317,893 -0.03(-1.63%)
Jun 22, 2017 1.930 1.960 1.800 1.840 824,921 -0.12(-6.12%)
Jun 21, 2017 2.030 2.030 1.942 1.960 238,530 -0.02(-1.01%)
Jun 20, 2017 1.940 2.010 1.930 1.980 510,932 +0.04(+2.06%)
Jun 19, 2017 1.940 1.970 1.890 1.940 257,538 +0.05(+2.65%)
Jun 16, 2017 1.950 1.960 1.840 1.890 377,322 +0.03(+1.61%)
Jun 15, 2017 1.980 1.980 1.850 1.860 436,263 -0.04(-2.11%)
Jun 14, 2017 2.020 2.090 1.870 1.900 1,373,077 -0.07(-3.55%)
Jun 13, 2017 1.820 2.060 1.790 1.970 3,298,868 +0.15(+8.24%)
Jun 12, 2017 1.890 1.930 1.800 1.820 262,713 -0.06(-3.19%)
Jun 09, 2017 1.890 1.940 1.780 1.880 520,738 +0.03(+1.62%)
Jun 08, 2017 1.810 1.860 1.760 1.850 288,371 +0.03(+1.65%)
Jun 07, 2017 1.830 1.830 1.780 1.820 244,281 +0.04(+2.25%)
Jun 06, 2017 1.880 1.880 1.770 1.780 280,484 +0.00(+0.00%)
Jun 05, 2017 1.840 1.850 1.770 1.780 228,502 -0.06(-3.26%)
Jun 02, 2017 1.970 1.970 1.800 1.840 403,558 -0.06(-3.16%)
Jun 01, 2017 1.780 1.900 1.710 1.900 642,093 +0.17(+9.83%)
May 31, 2017 1.750 1.789 1.700 1.730 298,721 -0.03(-1.70%)
May 30, 2017 1.810 1.820 1.750 1.760 256,971 -0.06(-3.30%)
May 26, 2017 1.850 1.870 1.770 1.820 344,402 -0.02(-1.09%)
May 25, 2017 1.920 1.930 1.800 1.840 718,636 -0.11(-5.64%)
May 24, 2017 2.090 2.130 1.920 1.950 2,024,878 +0.02(+1.04%)
May 23, 2017 1.910 2.060 1.860 1.930 1,867,149 +0.05(+2.66%)
May 22, 2017 1.770 1.950 1.710 1.880 1,547,273 +0.13(+7.43%)
May 19, 2017 1.760 1.820 1.660 1.750 1,027,390 -0.02(-1.13%)
May 18, 2017 1.900 1.970 1.750 1.770 2,112,515 -0.09(-4.84%)
May 17, 2017 2.100 2.290 1.850 1.860 10,161,311 -0.16(-7.92%)
May 16, 2017 1.850 2.140 1.720 2.020 25,456,870 +0.57(+39.31%)
May 15, 2017 1.420 1.480 1.400 1.450 272,147 +0.04(+2.84%)
May 12, 2017 1.380 1.430 1.380 1.410 93,526 +0.01(+0.71%)
May 11, 2017 1.430 1.430 1.380 1.400 170,746 -0.05(-3.45%)
May 10, 2017 1.410 1.530 1.380 1.450 745,259 +0.04(+2.84%)
May 09, 2017 1.410 1.420 1.380 1.410 102,255 -0.01(-0.70%)
May 08, 2017 1.390 1.420 1.360 1.420 150,117 +0.02(+1.43%)
May 05, 2017 1.410 1.410 1.350 1.400 163,914 -0.02(-1.41%)
May 04, 2017 1.480 1.570 1.360 1.420 1,490,751 +0.06(+4.41%)
May 03, 2017 1.390 1.410 1.310 1.360 256,418 -0.01(-0.73%)
May 02, 2017 1.380 1.390 1.330 1.370 313,566 -0.02(-1.44%)
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.