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 (%)
May 31, 2017 1.750 1.789 1.700 1.730 298,721 -0.03(-1.70%)
May 30, 2017 1.810 1.820 1.750 1.760 256,971 -0.06(-3.30%)
May 26, 2017 1.850 1.870 1.770 1.820 344,402 -0.02(-1.09%)
May 25, 2017 1.920 1.930 1.800 1.840 718,636 -0.11(-5.64%)
May 24, 2017 2.090 2.130 1.920 1.950 2,024,878 +0.02(+1.04%)
May 23, 2017 1.910 2.060 1.860 1.930 1,867,149 +0.05(+2.66%)
May 22, 2017 1.770 1.950 1.710 1.880 1,547,273 +0.13(+7.43%)
May 19, 2017 1.760 1.820 1.660 1.750 1,027,390 -0.02(-1.13%)
May 18, 2017 1.900 1.970 1.750 1.770 2,112,515 -0.09(-4.84%)
May 17, 2017 2.100 2.290 1.850 1.860 10,161,311 -0.16(-7.92%)
May 16, 2017 1.850 2.140 1.720 2.020 25,456,870 +0.57(+39.31%)
May 15, 2017 1.420 1.480 1.400 1.450 272,147 +0.04(+2.84%)
May 12, 2017 1.380 1.430 1.380 1.410 93,526 +0.01(+0.71%)
May 11, 2017 1.430 1.430 1.380 1.400 170,746 -0.05(-3.45%)
May 10, 2017 1.410 1.530 1.380 1.450 745,259 +0.04(+2.84%)
May 09, 2017 1.410 1.420 1.380 1.410 102,255 -0.01(-0.70%)
May 08, 2017 1.390 1.420 1.360 1.420 150,117 +0.02(+1.43%)
May 05, 2017 1.410 1.410 1.350 1.400 163,914 -0.02(-1.41%)
May 04, 2017 1.480 1.570 1.360 1.420 1,490,751 +0.06(+4.41%)
May 03, 2017 1.390 1.410 1.310 1.360 256,418 -0.01(-0.73%)
May 02, 2017 1.380 1.390 1.330 1.370 313,566 -0.02(-1.44%)
May 01, 2017 1.420 1.430 1.370 1.390 207,827 -0.04(-2.80%)
Apr 28, 2017 1.470 1.470 1.410 1.430 232,540 -0.05(-3.38%)
Apr 27, 2017 1.470 1.490 1.460 1.480 124,574 +0.00(+0.00%)
Apr 26, 2017 1.490 1.530 1.460 1.480 224,025 -0.01(-0.67%)
Apr 25, 2017 1.470 1.500 1.460 1.490 207,450 +0.00(+0.00%)
Apr 24, 2017 1.490 1.500 1.460 1.490 352,158 +0.00(+0.00%)
Apr 21, 2017 1.490 1.570 1.440 1.490 832,545 +0.02(+1.36%)
Apr 20, 2017 1.430 1.470 1.400 1.470 138,620 +0.03(+2.08%)
Apr 19, 2017 1.420 1.490 1.390 1.440 264,729 +0.04(+2.86%)
Apr 18, 2017 1.390 1.530 1.360 1.400 866,396 +0.00(+0.00%)
Apr 17, 2017 1.430 1.430 1.380 1.400 196,171 -0.05(-3.45%)
Apr 13, 2017 1.440 1.450 1.400 1.450 124,851 +0.00(+0.00%)
Apr 12, 2017 1.450 1.450 1.400 1.450 170,205 +0.01(+0.69%)
Apr 11, 2017 1.510 1.510 1.420 1.440 293,869 -0.05(-3.36%)
Apr 10, 2017 1.590 1.600 1.450 1.490 549,429 +0.00(+0.00%)
Apr 07, 2017 1.500 1.500 1.430 1.490 178,169 +0.01(+0.68%)
Apr 06, 2017 1.470 1.500 1.450 1.480 146,318 +0.02(+1.37%)
Apr 05, 2017 1.520 1.520 1.450 1.460 353,335 -0.09(-5.81%)
Apr 04, 2017 1.570 1.582 1.490 1.550 359,122 -0.03(-1.90%)
Apr 03, 2017 1.650 1.800 1.560 1.580 1,298,228 -0.04(-2.47%)
Mar 31, 2017 1.590 1.670 1.550 1.620 749,290 +0.05(+3.18%)
Mar 30, 2017 1.590 1.600 1.560 1.570 176,778 -0.01(-0.63%)
Mar 29, 2017 1.580 1.600 1.550 1.580 243,589 -0.01(-0.63%)
Mar 28, 2017 1.580 1.630 1.521 1.590 365,201 +0.01(+0.63%)
Mar 27, 2017 1.550 1.650 1.550 1.580 444,773 -0.01(-0.63%)
Mar 24, 2017 1.550 1.600 1.530 1.590 221,571 +0.04(+2.58%)
Mar 23, 2017 1.540 1.570 1.470 1.550 371,431 +0.00(+0.00%)
Mar 22, 2017 1.610 1.610 1.480 1.550 521,247 -0.03(-1.90%)
Mar 21, 2017 1.450 1.690 1.446 1.580 1,531,606 +0.16(+11.27%)
Mar 20, 2017 1.500 1.530 1.400 1.420 783,833 -0.07(-4.70%)
Mar 17, 2017 1.430 1.730 1.400 1.490 2,823,698 +0.07(+4.93%)
Mar 16, 2017 1.400 1.450 1.390 1.420 321,161 +0.00(+0.00%)
Mar 15, 2017 1.480 1.482 1.410 1.420 316,158 -0.04(-2.74%)
Mar 14, 2017 1.460 1.530 1.420 1.460 671,673 -0.02(-1.35%)
Mar 13, 2017 1.500 1.517 1.460 1.480 282,530 -0.02(-1.33%)
Mar 10, 2017 1.520 1.562 1.490 1.500 281,618 -0.02(-1.32%)
Mar 09, 2017 1.560 1.589 1.490 1.520 330,893 -0.06(-3.80%)
Mar 08, 2017 1.510 1.620 1.480 1.580 649,992 +0.05(+3.27%)
Mar 07, 2017 1.540 1.560 1.480 1.530 268,076 -0.01(-0.65%)
Mar 06, 2017 1.600 1.640 1.490 1.540 404,557 +0.01(+0.65%)
Mar 03, 2017 1.510 1.537 1.450 1.530 328,427 +0.01(+0.66%)
Mar 02, 2017 1.570 1.610 1.510 1.520 317,397 -0.07(-4.40%)
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.