EXA

Exa Corporation Historical Stock Prices

$10.4
*  
unch
unch
Get EXA Alerts
*Delayed - data as of Sep. 3, 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 03-SEP-2014 TO 03-SEP-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  10.32  11  9.02  10.40 187,560
09/03/2015 9.02 11 9.02 10.4 187,560
09/02/2015 9.35 10.9 9.35 10.4 128,827
09/01/2015 10.7 11.4 10.55 10.99 24,352
08/31/2015 11.16 11.16 10.85 10.99 15,522
08/28/2015 11.25 11.38 11.125 11.19 15,981
08/27/2015 11.4795 11.4795 10.97 11.17 7,496
08/26/2015 10.84 11.27 10.72 11.01 31,175
08/25/2015 10.95 10.95 10.48 10.71 14,492
08/24/2015 10.4 10.74 10.4 10.62 40,934
08/21/2015 10.59 10.77 10.5 10.73 41,306
08/20/2015 10.62 10.79 10.6 10.68 16,235
08/19/2015 10.76 10.86 10.63 10.71 44,883
08/18/2015 10.71 10.83 10.66 10.695 39,821
08/17/2015 10.63 10.74 10.5 10.74 79,793
08/14/2015 10.52 10.73 10.52 10.68 16,141
08/13/2015 10.64 10.69 10.51 10.62 36,578
08/12/2015 10.59 10.66 10.26 10.65 11,725
08/11/2015 10.61 10.79 10.46 10.66 25,930
08/10/2015 10.61 10.69 10.5301 10.67 27,059
08/07/2015 10.71 10.79 10.37 10.65 13,721
08/06/2015 10.82 10.82 10.6 10.73 24,749
08/05/2015 11.27 11.27 10.71 10.81 14,592
08/04/2015 11.3 11.3 11.15 11.25 18,224
08/03/2015 11.2 11.2 10.95 11.02 26,004
07/31/2015 11.37 11.5 11.08 11.18 52,493
07/30/2015 10.84 11.49 10.8 11.4 51,612
07/29/2015 11.35 11.4 10.95 11.36 27,023
07/28/2015 11.46 11.77 10.91 11.21 83,106
07/27/2015 11.38 11.5 11.35 11.39 65,645
07/24/2015 11.37 11.46 11.3201 11.39 206,086
07/23/2015 11.37 11.7 11.24 11.34 317,019
07/22/2015 11.42 11.7999 11.34 11.5 101,847
07/21/2015 11.58 11.76 11.24 11.46 12,783
07/20/2015 11.25 11.7289 11.11 11.59 78,636
07/17/2015 11.25 11.4 11.11 11.32 47,066
07/16/2015 11.19 11.37 10.961 11.37 65,418
07/15/2015 11.178 11.45 10.97 11 13,157
07/14/2015 11.03 11.19 11.03 11.11 6,461
07/13/2015 11.07 11.22 11.07 11.1 4,863
07/10/2015 11.22 11.28 11.0295 11.05 9,415
07/09/2015 11.07 11.49 11.07 11.2 24,688
07/08/2015 11.1 11.14 10.885 10.98 24,000
07/07/2015 11.41 11.4599 10.95 11.17 31,461
07/06/2015 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
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
*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?