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 (%)
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%)
Mar 01, 2018 1.420 1.460 1.400 1.400 68,102 -0.02(-1.41%)
Feb 28, 2018 1.480 1.485 1.390 1.420 177,540 -0.04(-2.97%)
Feb 27, 2018 1.420 1.480 1.400 1.464 298,730 +0.04(+3.06%)
Feb 26, 2018 1.400 1.450 1.400 1.420 99,181 +0.02(+1.43%)
Feb 23, 2018 1.420 1.420 1.390 1.400 32,137 -0.01(-0.71%)
Feb 22, 2018 1.380 1.430 1.380 1.410 60,533 +0.02(+1.71%)
Feb 21, 2018 1.440 1.440 1.250 1.386 256,507 -0.05(-3.73%)
Feb 20, 2018 1.420 1.450 1.420 1.440 77,751 -0.00(-0.01%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.03(+2.14%)
Feb 15, 2018 1.420 1.433 1.380 1.410 83,579 -0.01(-0.70%)
Feb 14, 2018 1.390 1.450 1.380 1.420 472,157 +0.02(+1.43%)
Feb 13, 2018 1.390 1.409 1.390 1.400 50,797 +0.02(+1.45%)
Feb 12, 2018 1.350 1.400 1.350 1.380 93,353 +0.03(+2.22%)
Feb 09, 2018 1.380 1.430 1.280 1.350 293,896 -0.01(-0.74%)
Feb 08, 2018 1.450 1.460 1.360 1.360 177,863 -0.09(-6.21%)
Feb 07, 2018 1.400 1.450 1.360 1.450 180,256 +0.08(+5.84%)
Feb 06, 2018 1.410 1.420 1.350 1.370 290,046 -0.04(-2.83%)
Feb 05, 2018 1.410 1.480 1.400 1.410 136,343 -0.03(-2.09%)
Feb 02, 2018 1.490 1.490 1.450 1.440 228,482 -0.05(-3.03%)
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.