XONE

Historical Stock Prices

$7.22
*  
0.14
1.98%
Get XONE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading XONE now
Exchange: NASDAQ
Industry: Capital Goods
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 6.77 7.37 6.75 7.22 236,024
08/27/2015 7.32 7.8 6.924 7.08 310,933
08/26/2015 7.29 7.29 6.93 7.25 195,777
08/25/2015 7.33 7.4 6.81 6.81 289,423
08/24/2015 6.06 7.23 5.85 6.72 286,377
08/21/2015 5.95 6.69 5.81 6.53 323,875
08/20/2015 6.75 6.75 6.18 6.19 255,466
08/19/2015 7.18 7.2 6.7 6.83 315,741
08/18/2015 7.41 7.46 6.941 7.13 219,565
08/17/2015 7.51 7.8699 7.45 7.46 87,365
08/14/2015 7.19 7.67 7.13 7.61 138,651
08/13/2015 7.76 7.945 7.13 7.21 227,148
08/12/2015 7.65 7.88 7.4142 7.72 218,758
08/11/2015 8.16 8.89 7.73 7.81 356,065
08/10/2015 8.57 9.38 8.57 9 194,549
08/07/2015 8.67 9.18 8.5 8.59 193,155
08/06/2015 8.52 9.11 8.22 8.78 469,668
08/05/2015 8.58 8.7399 8.19 8.43 303,993
08/04/2015 9.12 9.142 8.4 8.61 169,329
08/03/2015 9.69 9.73 9.0101 9.17 165,014
07/31/2015 9.6 9.8714 9.59 9.67 220,335
07/30/2015 9 9.8 8.85 9.66 290,498
07/29/2015 9.22 9.45 9.11 9.28 130,672
07/28/2015 9.3 9.3987 8.8 9.25 213,291
07/27/2015 9.09 9.43 8.8 9.29 172,982
07/24/2015 9.51 9.5999 9.0835 9.19 182,668
07/23/2015 9.7 9.87 9.4559 9.51 145,101
07/22/2015 9.75 9.92 9.65 9.69 92,574
07/21/2015 9.85 10 9.69 9.81 107,101
07/20/2015 10.38 10.44 9.8 9.96 127,307
07/17/2015 10.5 10.93 10.41 10.47 111,820
07/16/2015 10.64 10.83 10.51 10.59 92,231
07/15/2015 10.64 10.82 10.4 10.54 83,553
07/14/2015 10.55 10.96 10.3065 10.6 101,787
07/13/2015 10.25 10.57 10.1517 10.5 131,498
07/10/2015 9.69 10.44 9.57 10.07 179,331
07/09/2015 9.91 9.93 9.45 9.6 133,189
07/08/2015 10.03 10.05 9.621 9.71 123,246
07/07/2015 9.95 10.24 9.3321 10.1 218,208
07/06/2015 10.49 10.6199 9.9 10.1 217,663
07/02/2015 10.68 11 10.3613 10.62 143,626
07/01/2015 11.3 11.42 10.625 10.75 213,237
06/30/2015 11.94 12.02 11.08 11.1 321,826
06/29/2015 12.26 12.39 11.81 11.84 238,277
06/26/2015 12.81 12.94 12.44 12.51 336,171
06/25/2015 12.7 12.93 12.52 12.85 75,753
06/24/2015 12.88 12.99 12.36 12.63 134,962
06/23/2015 12.15 12.9799 12.0176 12.76 168,441
06/22/2015 12.33 12.46 12 12.13 129,326
06/19/2015 12.4 12.54 12.26 12.31 168,563
06/18/2015 12.53 12.5805 12.31 12.45 82,725
06/17/2015 12.39 12.6 12.176 12.47 95,237
06/16/2015 12.29 12.3999 12.101 12.32 75,789
06/15/2015 12.16 12.439 11.88 12.34 230,150
06/12/2015 12.3 12.67 11.9001 12.28 259,355
06/11/2015 13.41 13.45 12.87 13.1 222,318
06/10/2015 13.21 13.7799 13.06 13.14 147,397
06/09/2015 13.05 13.35 13.03 13.13 79,845
06/08/2015 13.47 13.47 12.835 12.99 98,795
06/05/2015 12.79 13.47 12.66 13.47 109,376
06/04/2015 12.87 13.215 12.696 12.89 98,714
06/03/2015 12.34 13.1297 12.34 12.94 122,342
06/02/2015 12.06 12.58 12.06 12.39 96,025
06/01/2015 12.72 12.72 12.11 12.11 110,969
05/29/2015 12.72 12.8045 12.4 12.55 207,878
05/28/2015 12.88 12.98 12.57 12.76 85,344
*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?