Historical Stock Prices

XCOM 
$0.6151
*  
0.0114
1.82%
Get XCOM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading XCOM now
Exchange:NASDAQ
Industry: Public Utilities
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.66 0.66 0.615 0.6151 268,108
09/22/2016 0.617 0.6585 0.6101 0.6265 762,596
09/21/2016 0.61 0.65 0.6066 0.6147 427,188
09/20/2016 0.61 0.63 0.6 0.6199 270,131
09/19/2016 0.6397 0.6397 0.599 0.61 289,278
09/16/2016 0.62 0.68 0.5807 0.645 986,329
09/15/2016 0.65 0.65 0.6155 0.64 361,933
09/14/2016 0.62 0.73 0.6004 0.62 1,970,358
09/13/2016 0.63 0.6493 0.6 0.6177 235,094
09/12/2016 0.63 0.67 0.5914 0.6127 385,246
09/09/2016 0.66 0.6889 0.61 0.6313 833,593
09/08/2016 0.75 0.75 0.6511 0.6774 776,974
09/07/2016 0.78 0.78 0.67 0.697 805,254
09/06/2016 0.73 0.76 0.652 0.76 1,162,799
09/02/2016 0.743 0.82 0.68 0.685 4,333,796
09/01/2016 0.5411 0.93 0.52 0.85 17,433,320
08/31/2016 0.574 0.5884 0.52 0.5411 921,870
08/30/2016 0.65 0.6659 0.541 0.5915 2,160,604
08/29/2016 0.7051 0.77 0.66 0.6735 2,098,749
08/26/2016 0.75 0.845 0.72 0.78 5,450,487
08/25/2016 0.743 0.879 0.683 0.86 22,319,490
08/24/2016 0.37 1.3 0.35 0.54 41,993,460
08/23/2016 0.401 0.5 0.3476 0.3536 1,996,602
08/22/2016 0.73 0.73 0.691 0.6999 160,108
08/19/2016 0.7244 0.7267 0.71 0.7164 95,569
08/18/2016 0.77 0.7799 0.72 0.74 143,065
08/17/2016 0.81 0.8176 0.7201 0.7399 178,156
08/16/2016 0.83 0.8628 0.76 0.8 299,041
08/15/2016 0.98 0.98 0.839 0.839 348,195
08/12/2016 1 1.0001 0.76 0.929 474,849
08/11/2016 1.09 1.2 1.09 1.13 419,467
08/10/2016 1.18 1.2299 0.9693 1.07 291,939
08/09/2016 1.19 1.2399 1.18 1.19 148,448
08/08/2016 1.23 1.2599 1.18 1.19 351,490
08/05/2016 1.6 1.6 1.17 1.22 726,836
08/04/2016 1.53 1.7306 1.5233 1.57 152,687
08/03/2016 1.75 1.77 1.5 1.51 262,842
08/02/2016 2.1 2.1 1.71 1.78 478,295
08/01/2016 2.15 2.63 2.02 2.09 1,527,596
07/29/2016 1.93 2.29 1.83 2.21 1,543,401
07/28/2016 1.97 2.14 1.8 1.91 1,267,496
07/27/2016 1.42 2.35 1.42 2.25 5,490,633
07/26/2016 1.29 1.68 1.21 1.42 1,711,284
07/25/2016 1.12 1.38 1.01 1.3 1,063,078
07/22/2016 0.75 1.77 0.71 1.11 5,831,537
07/21/2016 0.7501 0.7501 0.7 0.7001 20,404
07/20/2016 0.8 0.8 0.7601 0.7602 2,204
07/19/2016 0.81 0.81 0.75 0.7501 6,383
07/18/2016 0.77 0.81 0.76 0.785 10,144
07/15/2016 0.803 0.81 0.78 0.81 6,218
07/14/2016 0.78 0.78 0.75 0.7757 6,342
07/13/2016 0.75 0.7876 0.747 0.78 81,124
07/12/2016 0.867 0.867 0.74 0.75 115,499
07/11/2016 0.94 0.94 0.81 0.8301 25,102
07/08/2016 0.85 0.95 0.85 0.94 13,850
07/07/2016 0.88 0.88 0.8705 0.8705 1,792
07/06/2016 0.8993 0.8993 0.84 0.87 4,140
07/05/2016 0.8506 0.9079 0.8506 0.87 1,894
07/01/2016 0.87 0.94 0.8211 0.9399 11,011
06/30/2016 0.94 0.95 0.82 0.9 29,743
06/29/2016 0.8 0.94 0.8 0.94 27,624
06/28/2016 0.85 0.89 0.8 0.85 29,720
06/27/2016 0.89 0.89 0.771 0.771 22,404
06/24/2016 0.78 0.9268 0.765 0.91 85,293
06/23/2016 0.9 0.9682 0.852 0.8827 29,255
*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?