EXA

Exa Corporation Historical Stock Prices

$11.81
*  
0.19
 negative 
1.58%
Get EXA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  12  12.18  11.72  11.81 117,111
04/17/2014 11.98 12.18 11.72 11.81 117,111
04/16/2014 11.95 12.099 11.75 12 38,185
04/15/2014 12.03 12.22 11.55 11.84 30,027
04/14/2014 11.94 12.16 11.77 11.95 30,179
04/11/2014 12.1 12.16 11.55 11.9 95,547
04/10/2014 12.19 12.22 12.03 12.06 12,116
04/09/2014 12.11 12.23 11.94 12.14 66,375
04/08/2014 12.04 12.2175 11.75 12.03 97,098
04/07/2014 12.72 13.47 11.84 11.99 87,543
04/04/2014 12.96 13.05 12.65 12.72 19,104
04/03/2014 13.03 13.345 12.71 12.86 38,694
04/02/2014 13.22 13.38 13 13.16 25,934
04/01/2014 13.53 13.55 13 13.24 31,603
03/31/2014 13.3 14.02 13.13 13.26 25,739
03/28/2014 13.47 13.59 13.29 13.3 44,418
03/27/2014 13.28 13.58 13.15 13.39 25,192
03/26/2014 13.75 14.2846 12.91 13.31 56,391
03/25/2014 15.75 15.75 13.73 13.8 152,558
03/24/2014 13.9 14.1899 13.35 13.91 44,782
03/21/2014 13.6 14.09 13.5 14 21,692
03/20/2014 14.16 14.1899 13.73 13.77 21,879
03/19/2014 13.89 14.1575 13.61 14.005 23,592
03/18/2014 13.98 14.145 13.57 13.94 39,959
03/17/2014 14.12 14.44 13.77 14.1 59,140
03/14/2014 14.26 14.48 14.07 14.14 37,299
03/13/2014 14.43 15 14 14.25 18,765
03/12/2014 14.64 14.98 14.15 14.48 13,486
03/11/2014 15.7379 15.7379 14.35 14.49 21,070
03/10/2014 14.4 15.06 14.4 14.89 22,630
03/07/2014 14.37 14.76 13.13 14.46 40,528
03/06/2014 14.42 14.67 13.708 14.39 25,535
03/05/2014 14.73 14.84 14.43 14.6 24,618
03/04/2014 14.8 15.2 14.56 14.68 12,801
03/03/2014 15.28 15.28 14.53 14.75 18,814
02/28/2014 15.15 15.41 14.87 15.41 2,781
02/27/2014 14.84 15.22 14.84 15.17 6,183
02/26/2014 14.6635 15.269 14.6635 15.01 1,008
02/25/2014 15.9 15.9 14.7 15.05 13,800
02/24/2014 15.81 15.95 15.66 15.81 59,350
02/21/2014 15.44 15.83 15.25 15.65 41,332
02/20/2014 15.25 15.4999 15.08 15.24 19,990
02/19/2014 15.08 15.2 14.95 15.2 19,009
02/18/2014 14.72 15.07 14.72 15.07 12,976
02/14/2014 14.518 15.04 14.518 14.91 5,188
02/13/2014 14.3 15 14.3 14.87 2,027
02/12/2014 14.31 14.68 14.214 14.39 176,861
02/11/2014 14.89 14.945 14.08 14.48 13,410
02/10/2014 15.03 15.05 14.5118 14.82 12,279
02/07/2014 14.988 15.31 14.4 15.001 18,564
02/06/2014 14.56 15.1 14.55 14.87 24,484
02/05/2014 14.26 14.66 13.65 14.66 27,136
02/04/2014 14.16 14.68 13.87 14.2 16,022
02/03/2014 13.95 14.46 13.8 14.21 47,782
01/31/2014 13.74 14.16 13.74 14.08 3,824
01/30/2014 13.75 14.16 13.71 13.9 12,751
01/29/2014 13.48 14.42 13.4256 13.9 46,483
01/28/2014 13.04 13.65 12.82 13.5 21,129
01/27/2014 13.14 13.998 12.59 13.09 17,271
01/24/2014 12.99 13.43 12.44 13.35 26,835
01/23/2014 13.42 13.75 12.93 12.93 16,275
01/22/2014 13.68 13.86 13.0985 13.56 3,531
01/21/2014 13.69 13.75 13.5 13.74 33,296
01/17/2014 14.39 14.43 13.65 13.77 8,828
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?