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, 2018 0.6500 0.6500 0.6300 0.6300 100,608 +0.00(+0.00%)
Jul 30, 2018 0.6300 0.6599 0.6205 0.6300 135,585 -0.01(-1.56%)
Jul 27, 2018 0.6160 0.6400 0.6050 0.6400 51,800 +0.01(+1.59%)
Jul 26, 2018 0.6300 0.6300 0.6222 0.6300 31,104 +0.00(+0.00%)
Jul 25, 2018 0.6210 0.6388 0.6000 0.6300 69,973 +0.01(+1.61%)
Jul 24, 2018 0.6500 0.6500 0.6200 0.6200 27,873 -0.01(-1.59%)
Jul 23, 2018 0.6400 0.6651 0.6300 0.6300 80,486 -0.00(-0.77%)
Jul 20, 2018 0.6310 0.6400 0.6302 0.6349 32,155 +0.00(+0.46%)
Jul 19, 2018 0.6470 0.6800 0.6300 0.6320 55,226 -0.02(-2.77%)
Jul 18, 2018 0.6625 0.7100 0.6379 0.6500 167,053 -0.01(-1.86%)
Jul 17, 2018 0.6483 0.6700 0.6483 0.6623 52,561 -0.01(-1.15%)
Jul 16, 2018 0.6800 0.6800 0.6601 0.6700 18,587 -0.01(-1.47%)
Jul 13, 2018 0.6800 100,229 +0.00(+0.01%)
Jul 12, 2018 0.7000 0.7400 0.6600 0.6799 278,291 -0.01(-0.89%)
Jul 11, 2018 0.7200 0.7200 0.6810 0.6860 34,406 +0.00(+0.62%)
Jul 10, 2018 0.7180 0.7400 0.6730 0.6818 134,549 -0.04(-5.83%)
Jul 09, 2018 0.6310 0.7300 0.6301 0.7240 351,446 +0.10(+15.38%)
Jul 06, 2018 0.6060 0.6487 0.6000 0.6275 403,149 +0.02(+3.55%)
Jul 05, 2018 0.6000 0.6300 0.5967 0.6060 208,167 -0.02(-3.82%)
Jul 03, 2018 0.6301 0.6301 0.6301 0 -0.01(-1.55%)
Jul 02, 2018 0.6312 0.6500 0.5840 0.6400 179,989 +0.00(+0.00%)
Jun 29, 2018 0.6500 0.6553 0.6275 0.6400 185,355 -0.01(-1.04%)
Jun 28, 2018 0.6520 0.6785 0.6275 0.6467 154,529 -0.01(-2.02%)
Jun 27, 2018 0.6701 0.6800 0.6551 0.6600 76,451 -0.01(-1.51%)
Jun 26, 2018 0.6800 0.7000 0.6700 0.6701 140,754 +0.01(+0.77%)
Jun 25, 2018 0.7100 0.7100 0.6600 0.6650 135,945 -0.04(-6.34%)
Jun 22, 2018 0.7289 0.7400 0.7051 0.7100 43,711 -0.00(-0.01%)
Jun 21, 2018 0.7205 0.7400 0.7101 0.7101 33,983 -0.01(-1.44%)
Jun 20, 2018 0.7300 0.7467 0.7205 0.7205 60,102 -0.01(-1.33%)
Jun 19, 2018 0.7900 0.7300 0.7302 156,298 +0.00(+0.03%)
Jun 18, 2018 0.7300 0.7450 0.7200 0.7300 45,987 -0.01(-1.35%)
Jun 15, 2018 0.7463 0.7463 0.7400 26,381 -0.01(-0.84%)
Jun 14, 2018 0.7250 0.7530 0.7100 0.7463 130,634 +0.02(+2.94%)
Jun 13, 2018 0.7510 0.7600 0.7000 0.7250 101,195 -0.04(-4.61%)
Jun 12, 2018 0.7700 0.7900 0.7405 0.7600 120,223 +0.01(+1.42%)
Jun 11, 2018 0.7300 0.7690 0.7035 0.7494 333,193 +0.03(+4.08%)
Jun 08, 2018 0.6900 0.7300 0.6722 0.7200 114,608 +0.03(+4.35%)
Jun 07, 2018 0.6700 0.6900 0.6700 0.6900 73,360 +0.02(+2.99%)
Jun 06, 2018 0.6900 0.6900 0.6700 0.6700 80,375 -0.01(-1.90%)
Jun 05, 2018 0.6714 0.6900 0.6650 0.6830 67,737 +0.01(+1.94%)
Jun 04, 2018 0.6700 0.7100 0.6610 0.6700 117,475 -0.02(-2.90%)
Jun 01, 2018 0.6800 0.7099 0.6763 0.6900 151,499 +0.00(+0.39%)
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%)
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.