EXA

Exa Corporation Historical Stock Prices

$11.55
*  
0.71
6.55%
Get EXA Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading EXA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EXA Pre-Market
 
 
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: 1 Year, From 06-MAY-2014 TO 06-MAY-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  11.07  11.71  10.62  11.55 23,723
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
04/02/2015 11.81 11.85 11.39 11.85 19,203
04/01/2015 11.85 11.85 11.38 11.65 25,833
03/31/2015 11.85 11.9 11.77 11.88 9,180
03/30/2015 11.6 11.9 10.95 11.86 13,253
03/27/2015 11.484 11.79 11.484 11.6 13,837
03/26/2015 11.13 11.94 11.1099 11.6 22,326
03/25/2015 10.74 11.77 10.7 11.37 34,148
03/24/2015 10.74 10.98 10.552 10.82 42,958
03/23/2015 11.26 11.53 10.89 10.97 22,477
03/20/2015 10.51 11.41 10.25 11.41 75,007
03/19/2015 11.02 11.02 10.21 10.49 13,585
03/18/2015 10.18 10.55 10.05 10.3 90,047
03/17/2015 10.18 10.266 10.05 10.15 18,128
03/16/2015 10.18 10.28 10.15 10.2 16,592
03/13/2015 10.06 10.17 10.04 10.16 61,212
03/12/2015 10.1 10.14 10.045 10.08 13,194
03/11/2015 10.1 10.17 9.97 10.05 19,890
03/10/2015 10.05 10.11 9.98 10.1 545,755
03/09/2015 10.085 10.42 9.93 10.1 194,063
03/06/2015 10.13 10.16 9.73 9.91 16,521
03/05/2015 10.31 10.31 10.04 10.13 66,397
03/04/2015 10.49 10.49 10.13 10.36 31,144
03/03/2015 10.19 10.55 10.16 10.46 7,572
03/02/2015 9.94 10.18 9.94 10.175 28,327
02/27/2015 9.7 10.06 9.7 9.85 46,089
02/26/2015 9.87 10.14 9.53 9.58 96,334
02/25/2015 9.98 10 9.89 9.89 53,909
02/24/2015 9.95 10.18 9.82 10 332,299
02/23/2015 10.46 10.46 10 10.16 14,010
02/20/2015 10.49 10.5 10.3 10.4 9,413
02/19/2015 10.41 10.54 10.29 10.54 8,280
02/18/2015 10.64 10.71 10.35 10.5 29,414
02/17/2015 10.5 10.67 10.41 10.53 46,205
02/13/2015 10.4 10.55 10.31 10.46 14,907
02/12/2015 10.04 10.42 10 10.37 13,050
02/11/2015 10.52 10.69 10.01 10.01 55,780
02/10/2015 10.45 10.91 10.22 10.45 376,526
02/09/2015 10.25 10.4899 10.15 10.43 22,224
02/06/2015 10.0101 10.37 10.0101 10.2 9,178
02/05/2015 10.311 10.321 10.09 10.13 6,656
02/04/2015 10.34 10.34 10.15 10.2 7,119
02/03/2015 10.32 10.35 10.12 10.2 8,760
02/02/2015 10.37 10.37 10.11 10.2 8,910
01/30/2015 10.05 10.42 9.99 10.15 40,181
01/29/2015 9.97 10.4 9.9 9.92 30,802
01/28/2015 10.32 10.5 9.94 9.99 45,693
01/27/2015 10.75 10.75 10.25 10.34 26,938
01/26/2015 10.83 10.84 10.62 10.62 9,763
01/23/2015 10.97 11.11 10.66 10.87 10,494
01/22/2015 10.9 11 10.76 10.82 25,854
01/21/2015 11.21 11.21 10.76 10.76 5,008
01/20/2015 11.33 11.34 11.09 11.34 14,680
01/16/2015 11.34 11.34 10.7256 10.98 33,813
01/15/2015 10.6146 11.2 10.6146 11.16 21,803
01/14/2015 10.75 10.84 10.51 10.76 6,481
01/13/2015 10.86 10.86 10.63 10.75 15,076
01/12/2015 11.34 11.39 10.83 10.83 10,010
01/09/2015 10.77 11.52 10.75 11.49 22,586
01/08/2015 10.95 10.95 10.75 10.87 11,735
01/07/2015 10.92 11.15 10.77 10.9 7,925
01/06/2015 11.12 11.12 10.75 10.97 5,644
01/05/2015 11.8 11.84 10.92 11.25 23,070
01/02/2015 12.33 12.33 11.68 11.85 2,671
12/31/2014 12.01 12.01 11.7 11.71 6,269
12/30/2014 12.06 12.3 11.8426 12.12 8,300
12/29/2014 11.93 12.35 11.39 11.93 19,698
12/26/2014 11.97 12.02 11.97 12.02 7,278
12/24/2014 11.94 11.94 11.94 11.94 00
12/23/2014 11.52 12 11.506 11.94 38,720
12/22/2014 10.74 11.49 10.73 11.35 10,947
12/19/2014 11.25 11.35 10.5 10.5 10,392
12/18/2014 11.09 11.3 10.93 11.24 21,886
12/17/2014 10.775 11.41 10.775 11 25,892
12/16/2014 10.84 11.48 10.84 11.11 31,463
12/15/2014 10.88 11.36 10.7 10.7 24,705
12/12/2014 10.8 11.05 10.63 10.785 23,390
12/11/2014 10.8 11 10.56 10.79 11,107
12/10/2014 10.81 10.9 10.75 10.76 10,787
12/09/2014 10.62 10.81 10.46 10.79 4,885
12/08/2014 11.48 11.49 10.54 10.68 12,259
12/05/2014 11.18 11.36 10.86 11 7,533
12/04/2014 11.1 11.1 10.49 10.89 8,842
12/03/2014 10.8 11.33 10.39 10.96 17,485
12/02/2014 10.95 11 10.3 10.99 30,768
12/01/2014 11.2 11.2 10.58 10.75 15,958
11/28/2014 11.19 11.46 11.01 11.3 12,328
11/26/2014 11.27 11.28 11 11.28 21,558
11/25/2014 11.11 11.21 11.11 11.21 1,234
11/24/2014 11.08 11.25 10.81 11.13 20,249
11/21/2014 11.25 11.26 10.84 11.05 19,411
11/20/2014 10.99 11.23 10.84 11.2 11,435
11/19/2014 11.32 11.43 10.68 10.95 16,537
11/18/2014 11.01 11.979 10.77 11.25 29,158
11/17/2014 10.9 11.376 10.6501 11.05 23,880
11/14/2014 10.87 11.5 10.31 11.16 47,936
11/13/2014 9.875 11.08 9.875 11 14,321
11/12/2014 10.46 10.82 10.46 10.61 68,049
11/11/2014 10.76 11.06 9.9 10.46 47,790
11/10/2014 10.51 11.26 10.43 10.91 26,839
11/07/2014 10.25 10.54 10.185 10.54 10,776
11/06/2014 10.5 10.59 9.44 10.27 44,012
11/05/2014 10.03 10.03 9.49 9.88 9,402
11/04/2014 9.8 10.05 9.68 9.9 13,619
11/03/2014 10.01 10.22 9.76 9.9 7,851
10/31/2014 9.88 10.38 9.88 10.09 24,167
10/30/2014 9.82 10.08 9.7 9.7 24,522
10/29/2014 10.08 10.74 9.81 9.81 8,649
10/28/2014 10.35 10.44 9.81 10.1 27,234
10/27/2014 10.43 10.67 10.23 10.23 15,899
10/24/2014 10.06 10.63 10.02 10.49 13,961
10/23/2014 10.28 11.13 10.04 10.15 25,169
10/22/2014 10.51 11.024 9.66 10.15 59,345
10/21/2014 10.85 11.08 10.2 10.39 24,161
10/20/2014 10.75 12.01 10.7 10.87 26,001
10/17/2014 10.14 11.22 10.1105 10.9 16,988
10/16/2014 10.35 10.55 10 10.06 23,069
10/15/2014 9.942 10.8 9.942 10.58 20,527
10/14/2014 10.77 10.9 10.6001 10.81 6,655
10/13/2014 10.52 11.01 10.17 10.94 12,610
10/10/2014 9.95 11.2901 9.34 10.55 4,424
10/09/2014 11.42 11.51 10.55 10.79 25,616
10/08/2014 11.08 12.09 11 11.33 8,271
10/07/2014 11.2 11.48 11 11.15 9,670
10/06/2014 11.42 11.67 10.84 11.38 31,644
10/03/2014 11.22 11.8 11.08 11.48 29,239
10/02/2014 11.47 11.67 11 11.56 22,506
10/01/2014 11.3 11.56 11.09 11.56 25,729
09/30/2014 11.62 11.984 11.28 11.28 31,517
09/29/2014 11.82 12.1 11.43 11.65 17,657
09/26/2014 11.44 12.09 11.44 11.91 19,624
09/25/2014 11.99 11.99 11.5 11.61 11,378
09/24/2014 10.97 11.948 10.97 11.81 15,887
09/23/2014 10.869 11 10.57 10.77 14,478
09/22/2014 11.21 11.25 10.8201 11.01 12,900
09/19/2014 11.89 12 11.2 11.28 24,155
09/18/2014 12 12 11.75 11.75 10,004
09/17/2014 11.79 12.08 11.76 12.01 5,911
09/16/2014 11.87 12.3 11.63 11.9 16,240
09/15/2014 11.394 12.01 11.394 11.99 16,378
09/12/2014 12.22 12.32 11.72 11.79 4,424
09/11/2014 11.88 12.3 11.795 11.94 12,949
09/10/2014 12.16 12.299 11.78 11.78 17,031
09/09/2014 12.21 12.5563 11.82 12.28 39,975
09/08/2014 12.5 12.886 12.26 12.51 477,432
09/05/2014 12.4 12.63 12.27 12.55 33,025
09/04/2014 12.3 12.57 12.02 12.55 36,028
09/03/2014 12.08 12.38 11.26 12.25 24,480
09/02/2014 12.01 12.25 11.82 12 68,121
08/29/2014 11.79 12.14 11.75 12 25,016
08/28/2014 10.76 11.96 10.61 11.83 66,285
08/27/2014 10.548 10.946 10.25 10.73 35,979
08/26/2014 10.6 11.16 9.99 10.88 33,646
08/25/2014 10.11 10.74 9.8 10.5 46,701
08/22/2014 9.5 10.25 9.5 10.1 21,921
08/21/2014 9.73 10.07 9.62 10.05 20,424
08/20/2014 9.79 9.79 9.489 9.75 24,719
08/19/2014 9.5 9.99 9.4 9.85 23,279
08/18/2014 9.03 9.32 8.87 9.25 50,681
08/15/2014 9 9.1 8.95 8.95 11,471
08/14/2014 9 9.05 8.95 9.02 10,646
08/13/2014 9.05 9.092 8.955 9 18,208
08/12/2014 8.77 9.18 8.77 9.02 10,742
08/11/2014 9.35 9.35 8.94 8.97 8,958
08/08/2014 8.6139 9.77 8.6139 9.33 8,132
08/07/2014 9.04 9.5 8.87 9 14,511
08/06/2014 9.12 9.46 8.87 9 12,009
08/05/2014 9.93 9.93 8.94 9.14 6,680
08/04/2014 9.05 9.55 8.79 9.02 11,957
08/01/2014 9.17 9.25 9.02 9.02 16,451
07/31/2014 8.8701 9.62 8.8701 9.23 6,409
07/30/2014 9.77 9.95 9.204 9.36 10,541
07/29/2014 9.5 9.93 9.33 9.5 18,917
07/28/2014 9.67 10 9.43 9.51 13,578
07/25/2014 9.11 9.7819 9.1 9.52 11,277
07/24/2014 9.89 10 9.05 9.07 34,253
07/23/2014 9.85 10.3 9.55 9.71 12,861
07/22/2014 9.89 10 9.77 9.77 7,263
07/21/2014 9.78 10 9.58 9.73 10,017
07/18/2014 10.04 10.13 9.91 10.13 6,021
07/17/2014 9.96 10.19 9.89 10.08 4,686
07/16/2014 10.25 10.3599 9.66 9.93 32,254
07/15/2014 10.25 10.25 9.75 10.13 101,526
07/14/2014 10.258 10.65 10.03 10.19 19,323
07/11/2014 10.46 10.59 10.07 10.37 20,960
07/10/2014 10.27 10.93 10.07 10.5 20,634
07/09/2014 10.19 11.44 10.19 10.56 3,656
07/08/2014 10.81 10.81 9.83 10.3 25,819
07/07/2014 11.322 11.3899 10.51 10.63 11,653
07/03/2014 11.36 11.45 11.36 11.39 2,929
07/02/2014 11.012 11.5 10.97 11.44 11,421
07/01/2014 11.025 11.28 10.99 11.28 22,445
06/30/2014 11.21 11.36 11.19 11.26 13,835
06/27/2014 11.33 11.33 10.2925 11.16 20,880
06/26/2014 11.038 11.43 10.91 11.02 15,779
06/25/2014 10.54 11.06 10.54 10.86 16,202
06/24/2014 10.72 10.92 10.5001 10.64 27,277
06/23/2014 10.1 10.83 10 10.66 45,675
06/20/2014 10.29 10.64 9.98 9.98 13,582
06/19/2014 10.92 11.32 9.959 10.25 44,694
06/18/2014 9.8 11.14 9.73 10.75 66,644
06/17/2014 9.44 9.83 9.41 9.71 25,891
06/16/2014 9.04 9.4 9.03 9.38 14,712
06/13/2014 9.06 9.2299 8.98 9.01 17,009
06/12/2014 8.86 9.536 8.86 9.09 32,277
06/11/2014 9.34 9.59 8.63 8.865 21,388
06/10/2014 9.16 9.38 9.05 9.265 10,146
06/09/2014 8.83 9.11 8.76 9.08 21,538
06/06/2014 8.48 9.11 8.48 8.76 64,205
06/05/2014 8.57 8.69 8.47 8.52 37,565
06/04/2014 8.85 8.93 8.45 8.61 19,914
06/03/2014 9.57 9.734 8.97 8.97 139,838
06/02/2014 10.39 10.39 9.56 9.64 33,409
05/30/2014 9 10.63 8.81 9.98 55,622
05/29/2014 8.82 9.15 8.82 9.11 12,743
05/28/2014 9.16 9.3 8.97 8.99 33,899
05/27/2014 8.81 9.14 8.68 9.01 18,435
05/23/2014 8.77 9.24 8.69 8.72 19,760
05/22/2014 8.7 8.95 8.46 8.71 14,749
05/21/2014 8.8 9.09 8.6 8.64 25,959
05/20/2014 9.07 9.08 8.83 8.83 2,818
05/19/2014 8.99 9.25 8.76 8.94 10,356
05/16/2014 9.15 9.16 8.84 9.02 8,802
05/15/2014 9.205 9.205 8.8 8.88 23,590
05/14/2014 9.394 9.394 9.1 9.15 17,442
05/13/2014 9.5 9.7 9.05 9.36 32,064
05/12/2014 9.64 10 9.64 9.68 24,283
05/09/2014 9.85 9.86 9.41 9.72 17,339
05/08/2014 10.09 10.26 9.75 9.93 39,534
05/07/2014 10.73 10.73 10.11 10.17 20,070
05/06/2014 10.03 10.48 9.641 10.48 43,197
*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?