XONE

Historical Stock Prices

$12.27
*  
0.31
2.46%
Get XONE Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 12.58 12.6201 12.21 12.27 76,260
05/21/2015 12.2 12.92 12.2 12.58 120,884
05/20/2015 12.16 12.48 12.16 12.29 108,616
05/19/2015 12.29 12.3785 12.13 12.15 127,270
05/18/2015 12.41 12.77 11.858 12.37 225,404
05/15/2015 12.69 12.89 12.43 12.55 209,141
05/14/2015 13.05 13.19 12.69 12.71 116,042
05/13/2015 13.29 13.58 12.85 13 160,873
05/12/2015 12.79 13.7 12.71 13.38 160,978
05/11/2015 12.5 13.18 12.5 13.01 131,194
05/08/2015 12.8 12.89 12.42 12.76 90,301
05/07/2015 12.63 12.65 12.3 12.6 116,559
05/06/2015 13.27 13.49 12.4 12.57 283,602
05/05/2015 13.37 13.49 13.02 13.29 116,470
05/04/2015 13.42 13.89 13.3 13.34 95,287
05/01/2015 13.71 13.98 13.29 13.44 174,351
04/30/2015 14.24 14.3337 13.6 13.71 177,116
04/29/2015 14.57 14.65 14.11 14.25 133,026
04/28/2015 14.3 14.89 14.3 14.76 101,838
04/27/2015 14.63 14.7737 14.03 14.32 183,265
04/24/2015 14.64 15.1896 14.55 14.61 155,073
04/23/2015 14.82 15.05 14.56 15 66,602
04/22/2015 14.96 15.0642 14.4816 14.83 145,467
04/21/2015 15.65 15.7 14.94 14.97 107,928
04/20/2015 14.97 15.74 14.8 15.46 134,518
04/17/2015 15.33 15.4 14.7077 14.95 136,090
04/16/2015 15.8 15.97 15.45 15.47 181,946
04/15/2015 15.12 15.88 15.12 15.67 181,782
04/14/2015 15.03 15.15 14.55 15.09 97,534
04/13/2015 15.6 15.81 14.37 15.03 349,503
04/10/2015 15.33 15.97 15.24 15.72 143,668
04/09/2015 14.87 15.49 14.87 15.33 210,256
04/08/2015 14.37 15.14 14.36 15.01 234,916
04/07/2015 14.18 14.66 14.16 14.35 140,247
04/06/2015 13.69 14.37 13.69 14.23 159,601
04/02/2015 13.47 14.12 13.33 13.84 136,339
04/01/2015 13.71 13.82 13.33 13.52 133,532
03/31/2015 13.44 13.88 13.4001 13.65 113,754
03/30/2015 13.97 14.25 13.27 13.55 280,866
03/27/2015 14.21 14.3999 13.93 13.96 142,436
03/26/2015 13.8 14.49 13.8 13.9 216,976
03/25/2015 13.95 14.065 13.5853 13.8 152,587
03/24/2015 13.57 14.08 13.5 13.93 294,030
03/23/2015 13.61 13.6595 13.19 13.54 348,435
03/20/2015 14.07 14.1 13.34 13.72 506,923
03/19/2015 14.52 14.65 13.99 14.1 252,540
03/18/2015 14.05 14.95 14.05 14.58 310,438
03/17/2015 14.05 14.8 13.75 14.05 633,561
03/16/2015 15.39 15.64 14.9 15.15 405,578
03/13/2015 14.5 15.2 14.45 15.11 247,889
03/12/2015 14.15 14.48 13.98 14.47 212,710
03/11/2015 14.16 14.39 13.9401 14.13 204,177
03/10/2015 13.9 14.5 13.9 14.05 157,813
03/09/2015 14.06 14.4 13.9 14.05 217,338
03/06/2015 14.3 14.68 14.08 14.13 169,941
03/05/2015 14.17 14.804 14.17 14.64 205,938
03/04/2015 14.6 14.68 14.02 14.23 304,745
03/03/2015 15.22 15.4899 14.63 14.68 231,068
03/02/2015 15.28 15.6699 15.03 15.19 239,086
02/27/2015 15.48 16 15.05 15.13 244,300
02/26/2015 14.7 16.1 14.7 15.53 383,770
02/25/2015 14.89 15.6162 14.7219 14.79 247,635
02/24/2015 15.38 15.76 14.57 14.82 665,594
02/23/2015 16.36 16.6 15.35 15.46 272,993
*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?