Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.3700	0.3700	0.3400	0.3500	110,964	-0.02(-5.38%)
Jan 30, 2019	0.3980	0.3980	0.3431	0.3699	115,552	-0.01(-2.66%)
Jan 29, 2019	0.3900	0.4000	0.3500	0.3800	104,281	+0.01(+3.26%)
Jan 28, 2019	0.3800	0.3900	0.3400	0.3680	80,392	-0.00(-0.54%)
Jan 25, 2019	0.3600	0.3700	0.3500	0.3700	45,000	+0.02(+5.71%)
Jan 24, 2019	0.3500	0.3700	0.3500	0.3500	50,835	-0.02(-4.63%)
Jan 23, 2019	0.3600	0.3797	0.3300	0.3670	74,380	+0.02(+4.86%)
Jan 22, 2019	0.3618	0.3800	0.3300	0.3500	123,614	+0.02(+6.06%)
Jan 18, 2019	0.3700	0.3800	0.3300	0.3300	253,900	-0.04(-11.03%)
Jan 17, 2019	0.3902	0.3920	0.3600	0.3709	113,550	-0.02(-4.90%)
Jan 16, 2019	0.3900	0.4000	0.3800	0.3900	45,063	-0.01(-1.91%)
Jan 15, 2019	0.3900	0.4189	0.3800	0.3976	56,924	+0.01(+1.95%)
Jan 14, 2019	0.4200	0.4300	0.3800	0.3900	84,719	-0.01(-2.50%)
Jan 11, 2019	0.4000	0.4200	0.3800	0.4000	68,400	+0.00(+0.00%)
Jan 10, 2019	0.4400	0.4400	0.3800	0.4000	109,501	-0.02(-4.53%)
Jan 09, 2019	0.4100	0.4200	0.4050	0.4190	80,052	+0.02(+4.99%)
Jan 08, 2019	0.3900	0.4200	0.3900	0.3991	90,533	+0.03(+7.63%)
Jan 07, 2019	0.3800	0.3900	0.3500	0.3708	126,504	+0.03(+9.06%)
Jan 04, 2019	0.3200	0.3800	0.3000	0.3400	201,700	+0.01(+3.03%)
Jan 03, 2019	0.3400	0.3500	0.3000	0.3300	88,283	+0.00(+0.00%)
Jan 02, 2019	0.3100	0.3400	0.2900	0.3300	131,308	+0.02(+6.45%)
Dec 31, 2018	0.3000	0.3400	0.2600	0.3100	223,600	+0.03(+10.71%)
Dec 28, 2018	0.2600	0.3000	0.2500	0.2800	329,700	+0.03(+12.00%)
Dec 27, 2018	0.2600	0.2600	0.2210	0.2500	359,796	-0.01(-4.47%)
Dec 26, 2018	0.2500	0.2700	0.2251	0.2617	103,180	+0.01(+4.68%)
Dec 24, 2018	0.2400	0.2500	0.2200	0.2500	100,400	+0.02(+8.70%)
Dec 21, 2018	0.2900	0.2900	0.2300	0.2300	227,700	-0.03(-12.75%)
Dec 20, 2018	0.2800	0.2900	0.2603	0.2636	72,351	-0.01(-2.37%)
Dec 19, 2018	0.2810	0.2810	0.2500	0.2700	261,154	-0.01(-3.85%)
Dec 18, 2018	0.3300	0.3469	0.2800	0.2808	195,735	-0.04(-12.93%)
Dec 17, 2018	0.3400	0.3401	0.3100	0.3225	36,821	+0.01(+4.03%)
Dec 14, 2018	0.3500	0.3500	0.3100	0.3100	231,700	-0.03(-9.36%)
Dec 13, 2018	0.3575	0.3599	0.3320	0.3420	65,571	+0.00(+0.59%)
Dec 12, 2018	0.3600	0.3600	0.3300	0.3400	103,945	+0.01(+3.03%)
Dec 11, 2018	0.3810	0.3810	0.3200	0.3300	205,940	-0.04(-11.08%)
Dec 10, 2018	0.4200	0.4278	0.3600	0.3711	161,215	-0.03(-7.23%)
Dec 07, 2018	0.4300	0.4600	0.4000	0.4000	105,200	-0.04(-9.09%)
Dec 06, 2018	0.4700	0.4900	0.4300	0.4400	140,734	-0.03(-5.78%)
Dec 04, 2018	0.5190	0.5350	0.4600	0.4670	393,500	-0.03(-6.45%)
Dec 03, 2018	0.4720	0.5098	0.4603	0.4992	47,171	+0.04(+8.52%)
Nov 30, 2018	0.4700	0.4900	0.4600	0.4600	69,500	-0.02(-4.17%)
Nov 29, 2018	0.4700	0.5100	0.4600	0.4800	52,730	-0.01(-1.98%)
Nov 28, 2018	0.4750	0.5199	0.4505	0.4897	221,253	+0.02(+4.19%)
Nov 27, 2018	0.4700	0.4700	0.4400	0.4700	62,539	-0.01(-1.05%)
Nov 26, 2018	0.4480	0.4750	0.4480	0.4750	45,096	+0.03(+6.74%)
Nov 23, 2018	0.4900	0.4900	0.4300	0.4450	33,800	-0.04(-8.81%)
Nov 21, 2018		0.4880	0.4880	0.4880	0	+0.02(+4.03%)
Nov 20, 2018	0.4887	0.4887	0.4300	0.4691	75,802	+0.00(+0.77%)
Nov 19, 2018	0.4750	0.4900	0.4405	0.4655	48,715	-0.01(-2.00%)
Nov 16, 2018	0.4900	0.4900	0.4500	0.4750	37,800	-0.02(-3.06%)
Nov 15, 2018	0.4500	0.4900	0.4201	0.4900	196,732	+0.04(+8.89%)
Nov 14, 2018	0.4400	0.4900	0.4400	0.4500	95,161	-0.01(-3.00%)
Nov 13, 2018	0.4500	0.4898	0.4400	0.4639	94,425	+0.01(+1.96%)
Nov 12, 2018	0.4831	0.4900	0.4550	0.4550	32,353	-0.01(-2.15%)
Nov 09, 2018	0.4840	0.4840	0.4580	0.4650	41,200	-0.00(-1.06%)
Nov 08, 2018	0.4900	0.4900	0.4600	0.4700	79,678	-0.01(-2.08%)
Nov 07, 2018	0.4900	0.4900	0.4500	0.4800	66,784	-0.01(-2.04%)
Nov 06, 2018	0.4799	0.4900	0.4403	0.4900	62,449	+0.02(+4.01%)
Nov 05, 2018	0.4700	0.4900	0.4500	0.4711	45,765	+0.00(+0.23%)
Nov 02, 2018	0.4700	0.4700	0.4400	0.4700	27,300	+0.01(+2.13%)

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.

Financial News

XG Technology Icmn (NQ: XGTI )

Historical Prices

Popular Pages