XPLR

Xplore Technologies Corp. Common Stock Historical Stock Prices

$3.2
*  
unch
unch
Get XPLR Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-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.
16:00 3.23 3.23 3.1801 3.20 9,351
05/20/2016 3.15 3.23 3.15 3.2 13,764
05/19/2016 3.19 3.2 3.12 3.14 25,270
05/18/2016 3.14 3.22 3.1 3.2199 42,149
05/17/2016 3.13 3.2 3.13 3.14 11,617
05/16/2016 3.17 3.2 3.14 3.17 7,951
05/13/2016 3.178 3.2 3.14 3.2 11,126
05/12/2016 3.35 3.35 3.11 3.16 51,088
05/11/2016 3.21 3.2789 3.21 3.2584 25,472
05/10/2016 3.05 3.1985 3.05 3.18 25,051
05/09/2016 3.19 3.22 3.06 3.1 26,953
05/06/2016 3.18 3.22 3.18 3.2 21,966
05/05/2016 3.18 3.2 3.1 3.19 11,944
05/04/2016 3.1 3.19 3.08 3.126 11,559
05/03/2016 3.1488 3.15 3.0792 3.1 46,957
05/02/2016 3.19 3.22 3.1 3.1 96,082
04/29/2016 3.22 3.23 3.15 3.18 36,100
04/28/2016 3.23 3.26 3.17 3.17 59,759
04/27/2016 3.34 3.34 3.06 3.2199 42,983
04/26/2016 3.27 3.32 3.185 3.31 44,019
04/25/2016 3.34 3.35 3.31 3.3227 26,482
04/22/2016 3.3 3.35 3.28 3.34 75,893
04/21/2016 3.35 3.38 3.3 3.3386 29,521
04/20/2016 3.23 3.42 3.23 3.35 126,619
04/19/2016 3.18 3.22 3.11 3.2 91,792
04/18/2016 3.189 3.19 3.15 3.15 25,053
04/15/2016 3.1265 3.19 3.1265 3.13 15,528
04/14/2016 3.2 3.2 3.12 3.15 7,833
04/13/2016 3.2 3.25 3.19 3.2 21,758
04/12/2016 3.22 3.22 3.17 3.205 21,834
04/11/2016 3.399 3.399 3.15 3.22 4,703
04/08/2016 3.194 3.26 3.08 3.21 38,329
04/07/2016 3.21 3.29 3.1109 3.2 27,962
04/06/2016 3.2 3.39 3.181 3.3 65,689
04/05/2016 3.62 3.62 3.13 3.19 53,011
04/04/2016 3.44 3.44 3.35 3.35 9,302
04/01/2016 3.4505 3.4999 3.3 3.41 7,382
03/31/2016 3.43 3.59 3.36 3.49 33,605
03/30/2016 3.61 3.61 3.389 3.455 24,183
03/29/2016 3.582 3.7 3.55 3.55 7,040
03/28/2016 3.64 3.74 3.635 3.635 9,727
03/24/2016 3.75 3.75 3.54 3.68 16,445
03/23/2016 3.79 3.805 3.7 3.7 17,880
03/22/2016 3.83 3.9 3.62 3.82 10,038
03/21/2016 3.95 4 3.82 3.82 4,781
03/18/2016 4.06 4.06 3.91 3.91 37,041
03/17/2016 4.14 4.2999 3.91 4.015 10,756
03/16/2016 4 4.1317 3.94 4 14,290
03/15/2016 3.99 4 3.97 4 1,016
03/14/2016 3.97 4 3.97 3.9899 6,146
03/11/2016 3.9914 4 3.92 4 6,817
03/10/2016 3.95 3.9665 3.95 3.9665 605
03/09/2016 3.95 3.99 3.86 3.9 10,768
03/08/2016 4.03 4.06 3.89 3.89 21,031
03/07/2016 4.15 4.16 3.96 4.001 18,733
03/04/2016 3.98 4.18 3.9 4.02 34,908
03/03/2016 3.87 3.99 3.84 3.99 24,168
03/02/2016 3.96 4 3.84 3.93 19,032
03/01/2016 3.92 3.96 3.76 3.96 22,577
02/29/2016 3.85 4.09 3.71 3.95 29,773
02/26/2016 3.97 4.06 3.86 3.86 12,497
02/25/2016 3.825 3.994 3.82 3.9838 4,698
02/24/2016 3.94 4.05 3.8 3.96 12,767
02/23/2016 4.1699 4.1699 3.805 4.02 23,266
02/22/2016 4.18 4.18 4.1 4.15 7,320
*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?