Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2019		0.4500	0.4500		0	+0.00(+0.00%)
Mar 01, 2019	0.4000	0.4600	0.4000	0.4300	134,200	+0.03(+7.50%)
Feb 28, 2019	0.4000	0.4100	0.4000	0.4000	25,896	-0.01(-2.44%)
Feb 27, 2019	0.4100	0.4100	0.3900	0.4100	67,646	+0.00(+0.00%)
Feb 26, 2019	0.4000	0.4200	0.3900	0.4100	165,052	+0.02(+5.07%)
Feb 25, 2019	0.3700	0.3990	0.3700	0.3902	84,056	+0.02(+5.46%)
Feb 22, 2019	0.3800	0.3800	0.3600	0.3700	37,700	+0.01(+1.37%)
Feb 21, 2019	0.3600	0.3800	0.3521	0.3650	86,954	+0.02(+4.29%)
Feb 20, 2019	0.3500	0.3800	0.3500	0.3500	116,550	-0.00(-0.54%)
Feb 19, 2019	0.3500	0.3599	0.3428	0.3519	73,541	+0.00(+1.12%)
Feb 15, 2019	0.3500	0.3500	0.3450	0.3480	47,700	+0.00(+0.87%)
Feb 14, 2019	0.3410	0.3499	0.3400	0.3450	58,937	+0.00(+1.44%)
Feb 13, 2019	0.3400	0.3546	0.3400	0.3401	77,172	+0.00(+0.03%)
Feb 12, 2019	0.3210	0.3400	0.3210	0.3400	23,083	+0.02(+5.39%)
Feb 11, 2019	0.3194	0.3420	0.3194	0.3226	53,514	-0.01(-2.24%)
Feb 08, 2019	0.3600	0.3600	0.3100	0.3300	36,200	-0.02(-5.71%)
Feb 07, 2019	0.3500	0.3600	0.3300	0.3500	58,809	-0.00(-0.71%)
Feb 06, 2019	0.3465	0.3700	0.3401	0.3525	68,628	+0.02(+6.82%)
Feb 05, 2019	0.3250	0.3500	0.3247	0.3300	121,006	+0.00(+0.73%)
Feb 04, 2019	0.3453	0.3453	0.3150	0.3276	87,461	-0.00(-0.73%)
Feb 01, 2019	0.3500	0.3500	0.3300	0.3300	101,100	-0.02(-5.71%)
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%)
Nov 01, 2018	0.4500	0.4700	0.4301	0.4602	38,313	+0.02(+4.83%)
Oct 31, 2018	0.4300	0.4650	0.4300	0.4390	26,608	+0.01(+2.09%)
Oct 30, 2018	0.4500	0.4500	0.4200	0.4300	82,750	-0.03(-6.52%)
Oct 29, 2018	0.5000	0.5000	0.4500	0.4600	243,701	-0.03(-6.12%)
Oct 26, 2018	0.5100	0.5100	0.4800	0.4900	71,500	+0.02(+4.26%)
Oct 25, 2018	0.5900	0.5900	0.4700	0.4700	344,701	-0.10(-17.54%)
Oct 24, 2018	0.5350	0.6000	0.5340	0.5700	1,092,421	+0.04(+7.55%)
Oct 23, 2018	0.5010	0.5349	0.5000	0.5300	179,037	+0.02(+3.92%)
Oct 22, 2018	0.5100	0.5400	0.5100	0.5100	106,922	-0.01(-1.92%)
Oct 19, 2018	0.5300	0.5500	0.5200	0.5200	148,200	+0.01(+1.96%)
Oct 18, 2018	0.5000	0.5300	0.5000	0.5100	96,534	+0.01(+2.60%)
Oct 17, 2018	0.5146	0.5146	0.4901	0.4971	49,100	+0.01(+1.43%)
Oct 16, 2018	0.4910	0.4910	0.4900	0.4901	100,095	-0.00(-0.18%)
Oct 15, 2018	0.4900	0.5000	0.4801	0.4910	94,871	+0.01(+2.29%)
Oct 12, 2018	0.4990	0.4990	0.4750	0.4800	45,100	+0.00(+0.00%)
Oct 11, 2018	0.5000	0.5400	0.4800	0.4800	58,741	-0.01(-2.04%)
Oct 10, 2018	0.5000	0.5200	0.4800	0.4900	125,475	-0.03(-5.77%)
Oct 09, 2018	0.5300	0.5800	0.5200	0.5200	90,941	-0.02(-3.70%)
Oct 08, 2018	0.5200	0.6200	0.5200	0.5400	167,000	-0.01(-1.82%)
Oct 05, 2018	0.6100	0.6500	0.5000	0.5500	957,900	-0.05(-8.33%)
Oct 04, 2018	0.4200	0.6900	0.4100	0.6000	2,133,892	+0.18(+43.16%)
Oct 03, 2018	0.4300	0.4300	0.4110	0.4191	93,849	+0.01(+2.02%)
Oct 02, 2018	0.4430	0.4430	0.4100	0.4108	141,720	-0.02(-4.47%)
Oct 01, 2018	0.4300	0.4400	0.4200	0.4300	96,799	+0.01(+2.38%)
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%)
Jul 02, 2018	0.6312	0.6500	0.5840	0.6400	179,989	+0.00(+0.00%)
Jun 29, 2018	0.6500	0.6553	0.6275	0.6400	185,355	-0.01(-1.04%)
Jun 28, 2018	0.6520	0.6785	0.6275	0.6467	154,529	-0.01(-2.02%)
Jun 27, 2018	0.6701	0.6800	0.6551	0.6600	76,451	-0.01(-1.51%)
Jun 26, 2018	0.6800	0.7000	0.6700	0.6701	140,754	+0.01(+0.77%)
Jun 25, 2018	0.7100	0.7100	0.6600	0.6650	135,945	-0.04(-6.34%)
Jun 22, 2018	0.7289	0.7400	0.7051	0.7100	43,711	-0.00(-0.01%)
Jun 21, 2018	0.7205	0.7400	0.7101	0.7101	33,983	-0.01(-1.44%)
Jun 20, 2018	0.7300	0.7467	0.7205	0.7205	60,102	-0.01(-1.33%)
Jun 19, 2018		0.7900	0.7300	0.7302	156,298	+0.00(+0.03%)
Jun 18, 2018	0.7300	0.7450	0.7200	0.7300	45,987	-0.01(-1.35%)
Jun 15, 2018		0.7463	0.7463	0.7400	26,381	-0.01(-0.84%)
Jun 14, 2018	0.7250	0.7530	0.7100	0.7463	130,634	+0.02(+2.94%)
Jun 13, 2018	0.7510	0.7600	0.7000	0.7250	101,195	-0.04(-4.61%)
Jun 12, 2018	0.7700	0.7900	0.7405	0.7600	120,223	+0.01(+1.42%)
Jun 11, 2018	0.7300	0.7690	0.7035	0.7494	333,193	+0.03(+4.08%)
Jun 08, 2018	0.6900	0.7300	0.6722	0.7200	114,608	+0.03(+4.35%)
Jun 07, 2018	0.6700	0.6900	0.6700	0.6900	73,360	+0.02(+2.99%)
Jun 06, 2018	0.6900	0.6900	0.6700	0.6700	80,375	-0.01(-1.90%)
Jun 05, 2018	0.6714	0.6900	0.6650	0.6830	67,737	+0.01(+1.94%)
Jun 04, 2018	0.6700	0.7100	0.6610	0.6700	117,475	-0.02(-2.90%)

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