EXA

Exa Corporation Historical Stock Prices

$11.09
*  
unch
unch
Get EXA Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading EXA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EXA After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.99  11.19  10.88  11.09 19,466
07/02/2015 11.21 11.4 10.97 11.09 26,263
07/01/2015 11.07 11.3 10.98 11.09 11,297
06/30/2015 11.18 11.35 11.13 11.15 22,021
06/29/2015 11.51 11.6 11.08 11.16 14,166
06/26/2015 11.47 11.66 11.4 11.66 29,051
06/25/2015 11.42 11.64 11.4013 11.5 86,812
06/24/2015 10.84 11.64 10.84 11.44 43,346
06/23/2015 10.72 11.01 10.6 10.87 23,075
06/22/2015 10.54 10.84 10.4 10.8 46,368
06/19/2015 10.97 11.19 10.34 10.39 105,794
06/18/2015 10.806 11 10.75 10.88 16,442
06/17/2015 10.9 10.98 10.75 10.85 14,520
06/16/2015 10.91 11.23 10.91 11.04 11,293
06/15/2015 11.28 11.41 10.9 11.06 15,825
06/12/2015 11.55 11.65 11.08 11.23 10,670
06/11/2015 11.7 11.77 11.11 11.26 12,980
06/10/2015 11.53 11.745 11.32 11.57 23,951
06/09/2015 11.62 11.88 11.32 11.59 25,316
06/08/2015 11.57 11.9 11.26 11.38 32,637
06/05/2015 10.5 11.85 10.4 11.58 167,784
06/04/2015 10.94 10.95 10.5 10.53 30,721
06/03/2015 10.85 11.25 10.85 10.94 15,224
06/02/2015 11.62 11.75 11.1 11.14 32,425
06/01/2015 11.89 11.9 11.4001 11.5 14,936
05/29/2015 11.48 11.88 11.48 11.52 22,896
05/28/2015 11.69 11.83 10.9 11.17 35,159
05/27/2015 11.27 11.9 11.227 11.85 40,982
05/26/2015 11.48 11.6 11.03 11.28 30,909
05/22/2015 11.58 11.58 10.85 11.52 15,831
05/21/2015 11.16 11.51 11.16 11.3 15,657
05/20/2015 11.27 11.34 11 11.32 13,247
05/19/2015 10.7 11.43 10.67 11.43 102,982
05/18/2015 10.94 10.94 10.56 10.77 19,810
05/15/2015 10.56 11.04 10.56 10.93 20,517
05/14/2015 11.08 11.08 10.91 10.92 3,202
05/13/2015 10.88 11.15 10.75 11.07 35,258
05/12/2015 11.08 11.0899 10.52 10.92 15,869
05/11/2015 11.2 11.55 10.72 10.93 11,208
05/08/2015 11.85 12 11.02 11.17 20,815
05/07/2015 11.69 11.99 11.57 11.73 26,734
05/06/2015 11.07 11.71 10.62 11.55 23,723
05/05/2015 11.04 11.04 10.63 10.84 13,175
05/04/2015 11.2 11.3 10.99 11.05 16,937
05/01/2015 11.32 11.32 10.87 11.1 10,430
04/30/2015 12.26 12.26 11.22 11.34 16,053
04/29/2015 11.81 12.34 11.6101 12.2 29,504
04/28/2015 11.48 11.9 11.48 11.87 17,146
04/27/2015 11.83 12 11.65 11.84 40,364
04/24/2015 11.48 11.93 10.96 11.82 30,112
04/23/2015 11.4 11.61 11.13 11.52 29,718
04/22/2015 11.66 11.7001 11.02 11.49 34,537
04/21/2015 11.75 11.97 11.47 11.48 67,309
04/20/2015 11.21 11.74 11.21 11.64 14,188
04/17/2015 10.92 11.21 10.92 11.18 12,742
04/16/2015 11.17 11.2 10.61 10.92 24,110
04/15/2015 10.89 11.17 10.85 11.16 10,725
04/14/2015 10.81 11.04 10.21 10.87 53,822
04/13/2015 11.8 11.8 10.52 10.72 40,643
04/10/2015 11.91 12.2 11.7 11.84 16,133
04/09/2015 11.95 12.18 11.86 11.86 6,069
04/08/2015 12 12.08 11.89 11.99 27,600
04/07/2015 11.95 12.16 11.74 11.93 19,900
04/06/2015 11.5201 12.24 11.5201 12 28,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?