Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xoxo Group Inc (NY: XOXO )

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 (%)
Feb 28, 2018 19.47 19.69 19.25 19.27 80,091 -0.12(-0.62%)
Feb 27, 2018 19.64 19.80 19.39 19.39 52,217 -0.28(-1.42%)
Feb 26, 2018 19.60 19.78 19.52 19.67 60,692 +0.07(+0.36%)
Feb 23, 2018 19.39 19.75 19.30 19.60 86,687 +0.25(+1.29%)
Feb 22, 2018 19.26 19.67 19.19 19.35 111,187 +0.11(+0.57%)
Feb 21, 2018 19.18 19.44 18.92 19.24 319,987 +0.12(+0.63%)
Feb 20, 2018 19.06 19.28 18.92 19.12 62,984 +0.01(+0.05%)
Feb 16, 2018 19.11 19.11 19.11 0 +0.01(+0.05%)
Feb 15, 2018 18.94 19.15 18.86 19.10 46,437 +0.23(+1.22%)
Feb 14, 2018 18.48 18.88 18.48 18.87 59,918 +0.31(+1.67%)
Feb 13, 2018 18.40 18.62 18.40 18.56 61,883 +0.06(+0.32%)
Feb 12, 2018 18.91 18.91 18.25 18.50 164,639 -0.37(-1.96%)
Feb 09, 2018 18.62 18.99 18.34 18.87 114,623 +0.37(+2.00%)
Feb 08, 2018 18.93 18.98 18.50 18.50 106,285 -0.37(-1.96%)
Feb 07, 2018 18.55 18.89 18.55 18.87 71,974 +0.28(+1.51%)
Feb 06, 2018 18.29 18.67 17.85 18.59 154,127 -0.33(-1.74%)
Feb 05, 2018 19.06 19.31 18.69 18.92 50,920 -0.33(-1.71%)
Feb 02, 2018 19.43 19.54 19.07 19.25 93,819 -0.25(-1.28%)
Feb 01, 2018 19.06 19.52 19.01 19.50 85,216 +0.40(+2.09%)
Jan 31, 2018 19.44 19.44 19.07 19.10 51,865 -0.22(-1.14%)
Jan 30, 2018 19.38 19.61 19.14 19.32 46,777 -0.22(-1.13%)
Jan 29, 2018 19.80 19.80 19.46 19.54 34,693 -0.33(-1.66%)
Jan 26, 2018 19.71 19.92 19.57 19.87 40,215 +0.25(+1.27%)
Jan 25, 2018 19.54 19.63 19.32 19.62 91,797 +0.08(+0.41%)
Jan 24, 2018 19.51 19.83 19.47 19.54 76,409 +0.13(+0.67%)
Jan 23, 2018 19.26 19.65 19.26 19.41 38,950 +0.09(+0.47%)
Jan 22, 2018 19.43 19.54 19.21 19.32 56,271 -0.19(-0.97%)
Jan 19, 2018 19.22 19.55 19.19 19.51 44,408 +0.26(+1.35%)
Jan 18, 2018 19.43 19.46 19.14 19.25 46,456 -0.19(-0.98%)
Jan 17, 2018 19.16 19.47 18.98 19.44 78,141 +0.47(+2.48%)
Jan 16, 2018 19.28 19.55 18.95 18.97 68,988 -0.19(-0.99%)
Jan 12, 2018 19.16 19.16 19.16 0 +0.00(+0.00%)
Jan 11, 2018 18.74 19.29 18.51 19.16 84,299 +0.41(+2.19%)
Jan 10, 2018 18.76 18.75 62,055 +0.17(+0.91%)
Jan 09, 2018 18.91 18.91 18.57 18.58 54,262 -0.33(-1.75%)
Jan 08, 2018 18.80 19.04 18.72 18.91 53,654 +0.04(+0.21%)
Jan 05, 2018 18.85 18.97 18.74 18.87 31,812 +0.03(+0.16%)
Jan 04, 2018 19.20 19.50 18.71 18.84 71,508 -0.40(-2.08%)
Jan 03, 2018 18.56 19.36 18.53 19.24 127,962 +0.74(+4.00%)
Jan 02, 2018 18.47 18.84 18.43 18.50 103,848 +0.04(+0.22%)
Dec 29, 2017 18.46 18.46 18.46 0 -0.59(-3.10%)
Dec 28, 2017 18.86 19.12 18.83 19.05 42,429 +0.13(+0.69%)
Dec 27, 2017 19.07 19.17 18.86 18.92 47,225 -0.09(-0.47%)
Dec 26, 2017 18.90 19.06 18.75 19.01 42,678 +0.05(+0.26%)
Dec 22, 2017 19.32 19.32 18.92 18.96 46,908 -0.42(-2.17%)
Dec 21, 2017 19.68 19.75 19.29 19.38 64,849 -0.26(-1.32%)
Dec 20, 2017 19.84 19.84 19.60 19.64 62,644 -0.11(-0.56%)
Dec 19, 2017 19.68 19.82 19.46 19.75 86,114 +0.09(+0.46%)
Dec 18, 2017 19.43 19.73 19.43 19.66 74,368 +0.35(+1.81%)
Dec 15, 2017 18.87 19.45 18.87 19.31 397,467 +0.46(+2.44%)
Dec 14, 2017 18.54 18.91 18.38 18.85 79,196 +0.21(+1.13%)
Dec 13, 2017 18.25 18.86 18.25 18.64 67,568 +0.30(+1.64%)
Dec 12, 2017 18.69 18.71 18.31 18.34 45,101 -0.42(-2.24%)
Dec 11, 2017 18.22 18.92 18.21 18.76 102,351 +0.41(+2.23%)
Dec 08, 2017 18.74 18.91 18.25 18.35 123,918 +0.00(+0.00%)
Dec 07, 2017 18.37 18.75 18.23 168,703 +0.00(+0.00%)
Dec 06, 2017 18.60 18.69 18.33 18.37 51,239 -0.25(-1.34%)
Dec 05, 2017 18.78 18.93 18.48 18.62 86,460 -0.16(-0.85%)
Dec 04, 2017 19.50 19.50 18.76 18.78 83,203 -0.63(-3.25%)
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.