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 (%)
Sep 28, 2018 0.4400 0.4400 0.4200 0.4200 111,900 -0.01(-1.41%)
Sep 27, 2018 0.4300 0.4396 0.4200 0.4260 64,850 -0.00(-0.93%)
Sep 26, 2018 0.4500 0.4600 0.4200 0.4300 73,785 -0.03(-6.52%)
Sep 25, 2018 0.4100 0.4700 0.4100 0.4600 690,625 +0.05(+10.87%)
Sep 24, 2018 0.4200 0.4300 0.4100 0.4149 76,445 -0.01(-1.21%)
Sep 21, 2018 0.4400 0.4500 0.4000 0.4200 273,800 -0.03(-6.67%)
Sep 20, 2018 0.4600 0.4600 0.4156 0.4500 157,282 -0.01(-2.17%)
Sep 19, 2018 0.4600 0.4600 0.4000 0.4600 226,256 -0.01(-3.16%)
Sep 18, 2018 0.4999 0.5000 0.4601 0.4750 57,203 +0.01(+3.26%)
Sep 17, 2018 0.4300 0.5000 0.4300 0.4600 164,587 +0.03(+6.98%)
Sep 14, 2018 0.4400 0.4500 0.4300 0.4300 43,900 -0.02(-4.44%)
Sep 13, 2018 0.4500 0.4700 0.4300 0.4500 40,111 +0.02(+4.38%)
Sep 12, 2018 0.4515 0.4785 0.4300 0.4311 64,104 -0.02(-5.25%)
Sep 11, 2018 0.4500 0.4800 0.4210 0.4550 73,928 +0.03(+5.81%)
Sep 10, 2018 0.4800 0.5100 0.4300 0.4300 150,085 -0.02(-4.44%)
Sep 07, 2018 0.4800 0.5500 0.4500 0.4500 282,400 -0.03(-6.25%)
Sep 06, 2018 0.4300 0.4800 0.4100 0.4800 602,246 +0.07(+16.99%)
Sep 05, 2018 0.4300 0.4300 0.4103 0.4103 24,551 -0.02(-4.38%)
Sep 04, 2018 0.4300 0.4300 0.4100 0.4291 92,860 -0.00(-0.21%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 30, 2018 0.4500 0.4500 0.4000 0.4200 132,905 -0.01(-2.33%)
Aug 29, 2018 0.4200 0.4600 0.4200 0.4300 81,419 +0.01(+2.38%)
Aug 28, 2018 0.4400 0.4400 0.4200 0.4200 67,745 +0.00(+0.00%)
Aug 27, 2018 0.4200 0.4600 0.4055 0.4200 120,641 -0.03(-6.67%)
Aug 24, 2018 0.4700 0.4700 0.4500 0.4500 61,800 -0.00(-0.18%)
Aug 23, 2018 0.4700 0.4700 0.4400 0.4508 35,220 -0.01(-2.00%)
Aug 22, 2018 0.4700 0.4700 0.4500 0.4600 31,038 +0.01(+2.00%)
Aug 21, 2018 0.4800 0.4800 0.4300 0.4510 51,380 -0.03(-6.04%)
Aug 20, 2018 0.4700 0.4935 0.4251 0.4800 89,293 +0.01(+2.13%)
Aug 17, 2018 0.4300 0.4800 0.4300 0.4700 214,600 +0.05(+11.48%)
Aug 16, 2018 0.4800 0.5100 0.3701 0.4216 918,765 -0.08(-15.51%)
Aug 15, 2018 0.5500 0.5710 0.4800 0.4990 325,594 -0.11(-18.20%)
Aug 14, 2018 0.6500 0.6700 0.6000 0.6100 155,293 -0.02(-3.17%)
Aug 13, 2018 0.5900 0.6500 0.5700 0.6300 191,689 +0.06(+10.53%)
Aug 10, 2018 0.5900 0.5900 0.5600 0.5700 62,300 -0.02(-2.58%)
Aug 09, 2018 0.5700 0.5870 0.5666 0.5851 69,027 -0.01(-2.48%)
Aug 08, 2018 0.6300 0.6300 0.5851 0.6000 67,157 -0.01(-1.67%)
Aug 07, 2018 0.5900 0.6299 0.5800 0.6102 74,168 +0.01(+1.70%)
Aug 06, 2018 0.6000 0.6100 0.5800 0.6000 46,027 +0.02(+3.45%)
Aug 03, 2018 0.5600 0.6100 0.5600 0.5800 80,800 -0.03(-4.13%)
Aug 02, 2018 0.6200 0.6300 0.6050 0.6050 118,967 -0.02(-2.44%)
Aug 01, 2018 0.6310 0.6500 0.6100 0.6201 136,672 -0.01(-1.57%)
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%)
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.