EXAS

Historical Stock Prices

$7.02
*  
0.11
1.54%
Get EXAS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EXAS now
Exchange: NASDAQ
Industry: Health Care
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 7.1 7.28 6.85 7.02 1,551,455
04/28/2016 7.36 7.56 7.07 7.13 1,121,873
04/27/2016 7.28 7.46 7.2 7.38 1,120,470
04/26/2016 7.5 7.555 7.104 7.3 1,218,259
04/25/2016 7.84 7.955 7.38 7.41 1,576,422
04/22/2016 7.83 7.98 7.71 7.86 970,629
04/21/2016 7.55 8.04 7.515 7.82 1,704,524
04/20/2016 7.52 7.705 7.426 7.6 1,870,373
04/19/2016 7.8 8.458 7.17 7.49 4,203,325
04/18/2016 7.41 8.25 7.3 7.8 2,576,891
04/15/2016 7.43 7.52 7.3 7.36 811,828
04/14/2016 7.42 7.64 7.39 7.46 1,019,860
04/13/2016 7.22 7.48 6.88 7.46 2,646,451
04/12/2016 6.79 7.23 6.68 7.12 1,355,251
04/11/2016 7.03 7.24 6.77 6.8 1,309,346
04/08/2016 7.34 7.4337 6.94 6.98 1,545,004
04/07/2016 7.35 7.51 7.13 7.25 3,212,443
04/06/2016 7.2 7.52 7.17 7.39 2,289,324
04/05/2016 7.01 7.3 6.95 7.16 2,169,928
04/04/2016 6.97 7.36 6.94 7.08 2,002,796
04/01/2016 6.64 6.98 6.57 6.96 1,527,010
03/31/2016 6.48 6.825 6.41 6.74 1,595,232
03/30/2016 6.41 6.63 6.3946 6.47 1,590,387
03/29/2016 6.15 6.4 5.98 6.37 1,650,969
03/28/2016 6.17 6.33 6.06 6.18 1,029,744
03/24/2016 6 6.19 5.86 6.16 1,096,255
03/23/2016 6.26 6.46 6.09 6.09 1,506,249
03/22/2016 6.35 6.47 6.21 6.23 1,590,829
03/21/2016 6.26 6.45 6.18 6.3 1,248,695
03/18/2016 6.25 6.54 6.06 6.28 5,077,126
03/17/2016 6 6.34 5.785 6.2 1,916,300
03/16/2016 6.14 6.25 5.84 6.01 1,554,330
03/15/2016 6.38 6.39 6.02 6.16 1,707,815
03/14/2016 6.32 6.61 6.29 6.46 1,440,981
03/11/2016 6 6.36 5.87 6.35 1,425,163
03/10/2016 6.19 6.39 5.75 5.93 1,610,686
03/09/2016 6.4 6.54 6.11 6.19 1,834,947
03/08/2016 6.7 6.71 6.31 6.35 2,681,475
03/07/2016 5.94 6.775 5.85 6.71 3,929,905
03/04/2016 5.63 6.24 5.53 5.95 4,391,924
03/03/2016 5.41 5.73 5.24 5.53 3,960,608
03/02/2016 4.98 5.48 4.93 5.4 5,390,657
03/01/2016 5.05 5.18 4.67 4.94 6,007,441
02/29/2016 5.74 5.74 5.02 5.03 3,276,910
02/26/2016 5.81 5.878 5.65 5.7 2,370,097
02/25/2016 5.6 5.84 5.22 5.8 4,792,922
02/24/2016 6.59 6.85 5.78 5.87 5,769,209
02/23/2016 6.45 6.51 6.28 6.41 1,946,238
02/22/2016 6.4 6.4899 6.21 6.47 1,594,647
02/19/2016 6.03 6.26 5.83 6.25 1,185,110
02/18/2016 6.59 6.69 6.01 6.04 1,372,068
02/17/2016 6.14 6.62 6.14 6.61 1,655,057
02/16/2016 5.96 6.18 5.9 6.14 1,063,061
02/12/2016 5.91 5.96 5.5302 5.87 1,212,933
02/11/2016 5.45 5.96 5.37 5.84 1,707,761
02/10/2016 5.68 5.9 5.52 5.57 1,385,204
02/09/2016 5.91 6.2245 5.54 5.59 2,434,980
02/08/2016 6.2 6.46 5.84 6 1,919,527
02/05/2016 6.56 6.75 6.24 6.28 1,530,822
02/04/2016 6.37 6.85 6.32 6.63 1,264,095
02/03/2016 6.26 6.48 5.95 6.44 1,293,291
02/02/2016 6.36 6.4782 6.19 6.23 1,502,410
02/01/2016 6.55 6.63 6.3699 6.48 1,492,913
*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?