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 (%)
Aug 31, 2017 1.850 1.860 1.810 1.830 159,380 +0.01(+0.55%)
Aug 30, 2017 1.810 1.820 1.740 1.820 145,574 +0.02(+0.83%)
Aug 29, 2017 1.820 1.830 1.790 1.805 145,510 -0.02(-0.82%)
Aug 28, 2017 1.850 1.850 1.770 1.820 119,896 +0.00(+0.00%)
Aug 25, 2017 1.830 1.850 1.800 1.820 154,192 +0.00(+0.00%)
Aug 24, 2017 1.850 1.880 1.800 1.820 482,158 +0.02(+1.11%)
Aug 23, 2017 1.740 1.849 1.740 1.800 376,563 +0.06(+3.45%)
Aug 22, 2017 1.730 1.775 1.700 1.740 331,481 +0.00(+0.00%)
Aug 21, 2017 1.800 1.800 1.710 1.740 596,120 -0.08(-4.40%)
Aug 18, 2017 1.830 1.883 1.760 1.820 454,170 -0.01(-0.55%)
Aug 17, 2017 1.980 2.000 1.823 1.830 668,716 -0.19(-9.41%)
Aug 16, 2017 2.190 2.192 1.870 2.020 1,319,245 -0.19(-8.60%)
Aug 15, 2017 2.350 2.350 2.040 2.210 750,685 -0.08(-3.49%)
Aug 14, 2017 2.340 2.340 2.245 2.290 362,084 +0.05(+2.23%)
Aug 11, 2017 2.270 2.319 2.161 2.240 218,341 -0.02(-0.88%)
Aug 10, 2017 2.430 2.430 2.020 2.260 541,497 -0.11(-4.75%)
Aug 09, 2017 2.430 2.450 2.321 2.373 308,159 -0.03(-1.13%)
Aug 08, 2017 2.380 2.440 2.370 2.400 326,913 +0.03(+1.27%)
Aug 07, 2017 2.330 2.439 2.300 2.370 805,655 +0.09(+3.95%)
Aug 04, 2017 2.160 2.320 2.150 2.280 403,395 +0.15(+7.04%)
Aug 03, 2017 2.160 2.190 2.100 2.130 280,576 -0.03(-1.39%)
Aug 02, 2017 2.200 2.250 2.150 2.160 266,890 -0.04(-1.82%)
Aug 01, 2017 2.280 2.290 2.180 2.200 283,729 -0.09(-3.93%)
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%)
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.