EXA

Exa Corporation Historical Stock Prices

$10.77
*  
0.24
2.18%
Get EXA Alerts
*Delayed - data as of Sep. 23, 2014  -  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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.92  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
05/05/2014 10.87 10.92 10.12 10.15 20,176
05/02/2014 11.05 11.14 10.84 10.86 15,648
05/01/2014 10.73 11.09 10.73 10.84 21,531
04/30/2014 10.646 10.89 10.646 10.79 4,552
04/29/2014 10.63 10.876 10.49 10.85 24,629
04/28/2014 11.18 11.24 10.54 10.55 14,104
04/25/2014 11.28 11.51 11.03 11.08 10,879
04/24/2014 11.44 12.38 11.078 11.29 41,030
04/23/2014 11.64 11.79 11.23 11.44 25,969
04/22/2014 11.87 11.92 11.6 11.73 21,134
04/21/2014 12.34 12.4 11.58 11.9 66,410
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
01/16/2014 14.36 14.4101 13.66 13.9 10,692
01/15/2014 14.38 14.38 13.65 13.73 5,317
01/14/2014 13.74 14 13.65 13.66 10,591
01/13/2014 13.95 13.95 13.64 13.64 4,387
01/10/2014 13.5 14.06 13.5 13.78 14,001
01/09/2014 13.65 14.0499 13.4 13.41 15,516
01/08/2014 13.61 13.86 13.6 13.6 5,920
01/07/2014 13.73 13.7399 13.41 13.59 9,130
01/06/2014 13.1704 13.6097 12.87 13.36 27,227
01/03/2014 13.36 13.74 12.97 13.13 10,346
01/02/2014 13.28 13.69 12.98 13.21 12,507
12/31/2013 13.15 13.52 13.01 13.26 14,650
12/30/2013 13.06 13.06 12.01 12.98 47,557
12/27/2013 13.37 13.57 12.89 13.12 8,406
12/26/2013 13.04 13.75 13.01 13.3 24,732
12/24/2013 12.86 13.1 12.83 13.1 3,268
12/23/2013 12.88 13 12.65 12.91 15,544
12/20/2013 13.19 13.3 12.82 12.82 56,021
12/19/2013 13.48 13.68 13.2 13.2 11,181
12/18/2013 13.5 13.6 13.37 13.59 7,924
12/17/2013 13.71 13.71 13.201 13.52 18,986
12/16/2013 13.61 14.21 13.61 13.78 23,918
12/13/2013 13.5 14.17 13.4 13.53 36,745
12/12/2013 13.6 13.71 13.28 13.49 14,605
12/11/2013 13.73 13.9 13.71 13.71 2,162
12/10/2013 13.87 13.99 13.54 13.8 17,633
12/09/2013 14 14.0399 13.75 13.91 16,898
12/06/2013 14.08 14.2 13.93 14.07 3,057
12/05/2013 13.96 14.2 13.58 14.03 18,787
12/04/2013 13.55 13.91 13.43 13.69 25,355
12/03/2013 13.67 13.73 13.08 13.67 20,306
12/02/2013 13.76 14.02 13.28 13.73 22,557
11/29/2013 14.67 14.67 13.59 13.79 13,895
11/27/2013 15 15.1 14.27 14.76 15,587
11/26/2013 15 15.16 14.75 15 8,464
11/25/2013 14.74 15.5 14.74 15 12,281
11/22/2013 15 15.19 14.93 14.93 13,372
11/21/2013 15.47 15.5 14.81 14.86 9,499
11/20/2013 15.1 15.39 14.95 14.95 5,971
11/19/2013 15.11 15.45 15.01 15.03 6,456
11/18/2013 15.16 15.67 15.0601 15.25 14,474
11/15/2013 14.67 15.74 14.67 15.16 8,410
11/14/2013 14.75 15.19 14.52 15 11,777
11/13/2013 14.67 15.56 14.67 15.03 7,815
11/12/2013 14.82 14.94 13.62 14.76 13,724
11/11/2013 15.27 15.27 14.52 14.95 22,659
11/08/2013 15.9699 15.9699 15.16 15.39 11,690
11/07/2013 15.9 15.9 15.4 15.41 24,793
11/06/2013 15.685 15.9 15.65 15.89 10,436
11/05/2013 15.47 15.84 15.35 15.69 16,419
11/04/2013 15.3 15.5199 14.42 15.43 18,274
11/01/2013 15.26 15.655 14.72 15.48 12,534
10/31/2013 15.37 15.37 14.12 15.36 19,452
10/30/2013 15.77 15.96 15.24 15.39 13,589
10/29/2013 15.21 15.78 15.1701 15.51 28,459
10/28/2013 15.39 15.51 15.16 15.19 6,381
10/25/2013 15.12 15.74 15.11 15.48 37,420
10/24/2013 15.16 15.49 15.09 15.14 5,632
10/23/2013 15.29 15.68 15.04 15.19 22,176
10/22/2013 15.32 15.73 15.2 15.29 9,324
10/21/2013 14.45 15.27 14.42 15.27 17,300
10/18/2013 14.88 15.03 14.73 14.91 6,300
10/17/2013 15.06 15.135 14.69 14.92 29,452
10/16/2013 15.66 15.66 14.92 14.98 6,951
10/15/2013 15.32 15.81 15.18 15.28 21,939
10/14/2013 14.66 15.54 14.26 15.24 56,426
10/11/2013 14.09 14.82 14.09 14.82 27,231
10/10/2013 14.36 14.495 14.07 14.17 12,420
10/09/2013 14.52 14.52 13.58 14.26 23,682
10/08/2013 14.5 14.75 14.34 14.4 12,252
10/07/2013 14.55 15.41 14.5 14.5 7,462
10/04/2013 14.72 15.1 14.53 14.74 26,841
10/03/2013 14.71 14.8 14.51 14.72 15,292
10/02/2013 15.15 15.23 14.7 14.85 41,546
10/01/2013 15.36 15.5 15.092 15.2 13,806
09/30/2013 15.21 15.565 15.1 15.49 5,209
09/27/2013 15.6149 15.6149 15.18 15.4 65,942
09/26/2013 15.74 15.78 15.4 15.52 138,041
09/25/2013 15.35 15.809 15.13 15.32 12,923
09/24/2013 15.85 15.99 15.17 15.32 16,020
09/23/2013 15.28 15.9 14.501 15.71 15,953
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 Brokers before you trade

Want to trade FX?