Chronicle Journal: Finance

The Exone Company (NQ: XONE )

12.71 USD +0.56 (+4.61%)
Official Closing Price Updated: 3:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 12.74 13.14 12.30 12.71 512,900 +0.56(+4.61%)
Nov 25, 2020 10.97 12.28 10.92 12.15 727,100 +1.42(+13.23%)
Nov 24, 2020 11.27 11.36 10.59 10.73 400,613 -0.29(-2.63%)
Nov 23, 2020 11.03 11.20 10.75 11.02 596,171 +0.18(+1.66%)
Nov 20, 2020 10.91 11.11 10.73 10.84 251,100 +0.00(+0.00%)
Nov 19, 2020 10.52 11.01 10.42 10.84 340,873 +0.24(+2.26%)
Nov 18, 2020 10.40 10.80 10.36 10.60 371,510 +0.14(+1.34%)
Nov 17, 2020 10.15 10.52 10.10 10.46 229,550 +0.20(+1.95%)
Nov 16, 2020 10.57 10.80 10.15 10.26 208,469 -0.19(-1.82%)
Nov 13, 2020 10.56 10.81 10.28 10.45 230,300 -0.03(-0.29%)
Nov 12, 2020 10.59 10.76 10.30 10.48 259,654 -0.10(-0.95%)
Nov 11, 2020 10.69 10.79 10.42 10.58 252,831 -0.10(-0.94%)
Nov 10, 2020 10.49 11.08 10.39 10.68 300,998 +0.27(+2.59%)
Nov 09, 2020 10.70 10.96 10.20 10.41 433,400 +0.34(+3.38%)
Nov 06, 2020 11.39 11.50 9.800 10.07 468,400 -0.36(-3.45%)
Nov 05, 2020 10.02 10.79 9.900 10.43 288,888 +0.61(+6.21%)
Nov 04, 2020 10.15 10.19 9.710 9.820 319,232 -0.25(-2.48%)
Nov 03, 2020 9.770 10.19 9.600 10.07 150,105 +0.57(+6.00%)
Nov 02, 2020 10.15 10.31 9.470 9.500 184,790 -0.55(-5.47%)
Oct 30, 2020 9.940 10.33 9.800 10.05 257,600 -0.10(-1.03%)
Oct 29, 2020 10.73 10.91 9.860 10.15 448,163 -0.57(-5.27%)
Oct 28, 2020 10.55 11.25 10.55 10.72 208,218 -0.08(-0.74%)
Oct 27, 2020 11.10 11.19 10.57 10.80 193,892 -0.45(-4.00%)
Oct 26, 2020 11.81 11.81 11.11 11.25 227,702 -0.82(-6.79%)
Oct 23, 2020 12.82 12.83 11.74 12.07 201,200 -0.60(-4.74%)
Oct 22, 2020 12.41 12.81 12.25 12.67 200,196 +0.24(+1.93%)
Oct 21, 2020 11.82 13.04 11.77 12.43 439,685 +0.61(+5.16%)
Oct 20, 2020 11.98 12.12 11.40 11.82 208,746 +0.12(+1.03%)
Oct 19, 2020 12.25 12.39 11.48 11.70 334,080 -0.50(-4.10%)
Oct 16, 2020 12.87 13.02 12.19 12.20 357,500 -0.46(-3.63%)
Oct 15, 2020 12.68 12.85 12.30 12.66 235,158 -0.40(-3.06%)
Oct 14, 2020 12.94 13.34 12.76 13.06 267,187 +0.22(+1.71%)
Oct 13, 2020 13.60 13.95 12.84 12.84 457,926 -0.97(-7.02%)
Oct 12, 2020 13.61 14.69 13.61 13.81 582,240 +0.38(+2.83%)
Oct 09, 2020 13.00 13.56 12.95 13.43 330,500 +0.46(+3.55%)
Oct 08, 2020 13.44 13.96 12.66 12.97 404,271 -0.23(-1.74%)
Oct 07, 2020 11.80 13.40 11.80 13.20 840,095 +1.56(+13.40%)
Oct 06, 2020 11.98 12.14 11.60 11.64 182,173 -0.35(-2.92%)
Oct 05, 2020 11.83 12.11 11.80 11.99 161,211 +0.26(+2.22%)
Oct 02, 2020 11.27 11.96 11.25 11.73 233,100 -0.38(-3.14%)
Oct 01, 2020 12.30 12.44 11.89 12.11 253,830 -0.11(-0.90%)
Sep 30, 2020 12.42 12.61 11.80 12.22 322,082 -0.19(-1.53%)
Sep 29, 2020 11.52 12.61 11.52 12.41 450,366 +0.79(+6.80%)
Sep 28, 2020 11.76 12.14 11.35 11.62 333,540 -0.03(-0.26%)
Sep 25, 2020 11.82 11.95 11.52 11.65 239,200 -0.17(-1.44%)
Sep 24, 2020 12.32 12.49 11.47 11.82 389,331 -0.68(-5.44%)
Sep 23, 2020 13.01 13.24 12.36 12.50 256,346 -0.46(-3.55%)
Sep 22, 2020 13.04 13.05 12.57 12.96 257,295 +0.09(+0.70%)
Sep 21, 2020 13.15 13.38 12.13 12.87 472,270 -0.55(-4.10%)
Sep 18, 2020 13.43 13.98 13.11 13.42 420,700 +0.05(+0.37%)
Sep 17, 2020 14.76 14.99 13.30 13.37 460,978 -1.78(-11.75%)
Sep 16, 2020 15.01 15.75 15.01 15.15 465,424 +0.05(+0.33%)
Sep 15, 2020 14.98 15.48 14.71 15.10 413,514 +0.15(+1.00%)
Sep 14, 2020 15.41 15.91 14.92 14.95 430,766 -0.56(-3.61%)
Sep 11, 2020 15.50 16.27 15.27 15.51 339,400 +0.22(+1.44%)
Sep 10, 2020 15.92 16.89 15.13 15.29 682,514 -0.91(-5.62%)
Sep 09, 2020 13.92 16.43 13.92 16.20 739,799 +2.31(+16.63%)
Sep 08, 2020 13.12 14.59 12.80 13.89 420,088 +0.41(+3.04%)
Sep 04, 2020 12.90 13.67 11.53 13.48 647,900 +0.64(+4.98%)
Sep 03, 2020 13.20 13.55 12.52 12.84 549,390 -0.56(-4.18%)
Sep 02, 2020 14.00 14.00 12.92 13.40 721,017 +0.35(+2.68%)
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.