XPLR

Xplore Technologies Corp Historical Stock Prices

$5.51
*  
unch
unch
Get XPLR Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  5.60  5.80  5.51  5.51 29,649
09/03/2015 5.6 5.8 5.51 5.51 29,649
09/02/2015 5.7 5.7 5.51 5.51 42,284
09/01/2015 5.72 5.85 5.6244 5.68 46,247
08/31/2015 5.93 5.93 5.6 5.625 8,152
08/28/2015 5.51 5.93 5.51 5.57 8,663
08/27/2015 5.61 5.84 5.51 5.51 11,427
08/26/2015 5.74 5.94 5.575 5.75 11,924
08/25/2015 5.77 5.89 5.301 5.66 45,414
08/24/2015 5.65 5.76 5.574 5.6499 14,104
08/21/2015 5.789 5.94 5.6501 5.68 41,759
08/20/2015 5.75 5.83 5.69 5.78 35,174
08/19/2015 5.85 5.8501 5.63 5.76 109,752
08/18/2015 5.85 5.98 5.7826 5.81 94,480
08/17/2015 6 6 5.81 5.99 43,186
08/14/2015 5.8 5.95 5.6 5.95 54,658
08/13/2015 5.27 5.75 5.27 5.69 43,988
08/12/2015 5.2 5.2601 5.2 5.26 21,400
08/11/2015 5.37 5.43 5.15 5.26 2,782
08/10/2015 5.2 5.29 5.2 5.29 2,165
08/07/2015 5.13 5.41 5.12 5.28 2,962
08/06/2015 5.41 5.41 5.3066 5.3066 1,402
08/05/2015 5.1501 5.38 5.1501 5.34 5,159
08/04/2015 5.1182 5.3 5.1182 5.26 9,883
08/03/2015 5.2172 5.36 5.2172 5.29 1,696
07/31/2015 5.37 5.41 5.11 5.2912 4,513
07/30/2015 5.37 5.39 5.29 5.32 1,103
07/29/2015 5.05 5.32 4.95 5.295 26,481
07/28/2015 4.61 5.01 4.5601 4.94 25,568
07/27/2015 4.96 5.0256 4.765 4.97 21,684
07/24/2015 5.06 5.06 4.915 4.95 16,853
07/23/2015 5 5.08 4.91 5.08 61,302
07/22/2015 5.01 5.11 4.955 5 74,080
07/21/2015 5.13 5.184 4.92 5 213,990
07/20/2015 5.3 5.52 5.15 5.26 38,355
07/17/2015 5.66 5.69 5.56 5.56 16,632
07/16/2015 5.67 5.72 5.54 5.72 51,698
07/15/2015 5.61 5.84 5.61 5.84 12,607
07/14/2015 5.8 5.8 5.605 5.8 4,265
07/13/2015 6 6 5.51 5.78 19,613
07/10/2015 6.15 6.15 5.8 5.9 14,850
07/09/2015 5.82 5.89 5.665 5.89 9,753
07/08/2015 5.77 5.82 5.53 5.82 5,095
07/07/2015 5.62 5.8 5.23 5.7 34,395
07/06/2015 5.74 5.84 5.715 5.84 2,182
07/02/2015 5.78 5.87 5.6501 5.8 17,378
07/01/2015 5.84 5.93 5.78 5.8 14,142
06/30/2015 5.6 5.88 5.6 5.8 41,627
06/29/2015 5.86 6 5.8 5.939 51,808
06/26/2015 5.717 5.85 5.7 5.85 6,456
06/25/2015 5.81 5.88 5.71 5.8299 6,946
06/24/2015 5.776 5.95 5.68 5.89 12,816
06/23/2015 5.9 6 5.85 6 8,648
06/22/2015 5.94 6 5.94 6 11,800
06/19/2015 5.79 6.02 5.74 6.02 35,145
06/18/2015 5.76 5.92 5.66 5.79 5,962
06/17/2015 5.87 5.892 5.63 5.8 11,896
06/16/2015 5.92 5.98 5.86 5.89 8,918
06/15/2015 5.96 6 5.92 5.93 10,222
06/12/2015 6.0501 6.1001 5.95 5.95 70,586
06/11/2015 6.2 6.3 6 6 91,374
06/10/2015 6.2 6.2 6.15 6.16 13,034
06/09/2015 6.21 6.27 6.1 6.15 19,885
06/08/2015 6.2 6.27 6.15 6.15 12,221
06/05/2015 6.254 6.29 6.19 6.22 11,410
06/04/2015 6.16 6.29 6.12 6.2 51,372
06/03/2015 6.16 6.21 6.15 6.17 14,855
*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?