XPLR

Xplore Technologies Corp Historical Stock Prices

$6.19
*  
0.02
0.32%
Get XPLR Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading XPLR now
Exchange: NASDAQ
Industry: Technology
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 01-MAR-2015 TO 01-JUN-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  6.27  6.2484  6.18  6.19 4,660
06/01/2015 6.2484 6.2484 6.18 6.19 4,660
05/29/2015 6.14 6.2149 6.11 6.21 3,546
05/28/2015 6.0102 6.17 6.0102 6.12 5,100
05/27/2015 6.09 6.15 6.03 6.03 5,790
05/26/2015 6.3 6.3 6.0401 6.17 13,990
05/22/2015 6.08 6.3 6.02 6.3 15,136
05/21/2015 6.19 6.19 6.07 6.1599 6,500
05/20/2015 6.19 6.2 6.1 6.2 9,068
05/19/2015 6.15 6.15 6.06 6.06 1,400
05/18/2015 6.059 6.13 6.02 6.11 23,192
05/15/2015 5.98 6.1396 5.98 6.08 12,332
05/14/2015 6.122 6.15 5.97 6 7,099
05/13/2015 6.061 6.09 6 6.02 12,975
05/12/2015 6.083 6.144 6.03 6.13 23,635
05/11/2015 6.14 6.22 6 6.15 18,374
05/08/2015 6.12 6.29 6 6.254 21,312
05/07/2015 6.248 6.248 6.09 6.14 21,307
05/06/2015 6.3 6.3 6.18 6.255 3,982
05/05/2015 6.12 6.39 6.12 6.39 8,282
05/04/2015 6.4 6.4 6.13 6.295 14,333
05/01/2015 6.28 6.415 6.2276 6.37 5,043
04/30/2015 6.37 6.37 6.23 6.25 22,725
04/29/2015 6.272 6.47 6.27 6.45 11,513
04/28/2015 6.29 6.6 6.28 6.39 13,726
04/27/2015 6.3 6.57 6.23 6.3 12,031
04/24/2015 6.49 6.5 6.27 6.38 11,601
04/23/2015 6.7 6.7 6.08 6.48 176,283
04/22/2015 6.08 6.21 5.95 6.14 95,677
04/21/2015 6.37 6.3745 6.01 6.18 67,868
04/20/2015 6.67 6.79 6.3 6.45 80,261
04/17/2015 7.15 7.15 6.31 6.48 246,772
04/16/2015 6.9 7.35 6.8 7.31 239,308
04/15/2015 6.58 6.85 6.52 6.8 57,143
04/14/2015 6.3 6.583 6.3 6.58 62,124
04/13/2015 6.33 6.47 6.16 6.24 16,570
04/10/2015 6.2 6.44 6.2 6.44 20,032
04/09/2015 6.32 6.33 6.18 6.23 14,669
04/08/2015 6.3 6.41 6.3 6.3 51,426
04/07/2015 6.44 6.5599 6.13 6.38 96,800
04/06/2015 6.24 6.45 6.07 6.34 34,979
04/02/2015 6.28 6.32 6.21 6.32 5,852
04/01/2015 6.36 6.49 6.25 6.3 14,592
03/31/2015 6.32 6.4699 6.22 6.35 24,894
03/30/2015 6.217 6.47 6.18 6.44 23,853
03/27/2015 6.21 6.3 6.17 6.3 14,204
03/26/2015 6.32 6.32 6.16 6.2 24,642
03/25/2015 6.53 6.53 6.06 6.39 74,991
03/24/2015 6.09 6.65 6.06 6.64 48,955
03/23/2015 6.05 6.35 5.96 6.11 41,156
03/20/2015 6.02 6.05 5.96 6.05 63,607
03/19/2015 6 6.05 5.9637 6 60,317
03/18/2015 5.98 6.04 5.95 6.01 52,283
03/17/2015 6.18 6.18 5.98 6.06 46,278
03/16/2015 5.94 6.15 5.88 5.99 37,806
03/13/2015 6.21 6.21 5.88 5.99 71,477
03/12/2015 6.16 6.26 6.1001 6.15 45,575
03/11/2015 6.15 6.21 6.15 6.16 36,512
03/10/2015 6.2 6.2 6.1 6.11 38,934
03/09/2015 6.16 6.2896 6.16 6.19 29,512
03/06/2015 6 6.208 6 6.05 44,354
03/05/2015 6.2 6.34 6.08 6.08 46,991
03/04/2015 6.1 6.36 6 6.22 624,602
03/03/2015 7.01 7.05 6.75 6.93 12,561
03/02/2015 6.91 7 6.77 6.81 13,010
*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?