XPLR

Xplore Technologies Corp. Common Stock Historical Stock Prices

$3.1
*  
0.08
2.52%
Get XPLR Alerts
*Delayed - data as of May 2, 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: 1 Year, From 29-APR-2015 TO 29-APR-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 3.19 3.22 3.10 3.10 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
02/19/2016 4.15 4.2 4.01 4.08 52,887
02/18/2016 4 4.445 4 4.1346 277,792
02/17/2016 4.02 4.08 3.8172 4.03 21,651
02/16/2016 4 4.24 3.83 4 16,475
02/12/2016 3.95 4.35 3.7494 3.98 115,873
02/11/2016 3.85 4.38 3.85 4 19,734
02/10/2016 3.97 4.23 3.97 3.98 8,536
02/09/2016 4.014 4.44 3.901 3.98 42,139
02/08/2016 4.2 4.4 4.2 4.26 30,736
02/05/2016 4.0501 4.37 3.8661 4.37 66,224
02/04/2016 4.3604 4.4099 4.22 4.22 5,048
02/03/2016 4.248 4.248 4.24 4.245 1,826
02/02/2016 4.33 4.43 4.27 4.27 26,568
02/01/2016 4.342 4.342 4.25 4.3391 1,603
01/29/2016 4.06 4.35 4 4.09 20,184
01/28/2016 4.1 4.1 4 4.07 7,413
01/27/2016 4.4 4.4 4.06 4.25 4,574
01/26/2016 4.3711 4.3711 4.32 4.32 6,842
01/25/2016 4.45 4.45 4.32 4.34 1,455
01/22/2016 4.14 4.4518 4.14 4.43 18,483
01/21/2016 4.169 4.169 3.864 4.03 35,952
01/20/2016 4.35 4.35 4.0234 4.15 15,910
01/19/2016 4.28 4.31 4.2 4.29 1,814
01/15/2016 4.055 4.18 3.99 4.07 67,953
01/14/2016 4.26 4.26 4.13 4.17 9,838
01/13/2016 4.6252 4.6252 4.0965 4.139 12,347
01/12/2016 4.656 4.7 4.6 4.62 3,563
01/11/2016 4.79 4.8 4.52 4.62 17,865
01/08/2016 4.96 4.96 4.713 4.75 9,551
01/07/2016 4.76 5.054 4.74 4.81 10,411
01/06/2016 5.093 5.1 4.94 4.99 9,032
01/05/2016 5.03 5.167 4.9486 5.1 15,443
01/04/2016 5.09 5.25 4.855 5.11 15,882
12/31/2015 5.23 5.28 5 5.12 29,382
12/30/2015 5.22 5.27 5.1083 5.21 13,349
12/29/2015 5 5.3 4.9 5.27 10,366
12/28/2015 4.83 5.12 4.68 5 27,097
12/24/2015 4.85 4.9074 4.8285 4.83 13,507
12/23/2015 4.75 4.9699 4.63 4.8601 58,957
12/22/2015 4.8 4.84 4.67 4.74 43,565
12/21/2015 4.824 5 4.76 4.77 24,488
12/18/2015 4.99 4.99 4.62 4.74 48,101
12/17/2015 4.92 4.95 4.8 4.9499 10,094
12/16/2015 4.98 4.98 4.82 4.82 11,945
12/15/2015 5.107 5.107 4.86 5.05 12,736
12/14/2015 4.884 4.95 4.81 4.88 16,925
12/11/2015 5.03 5.05 4.74 4.9 9,720
12/10/2015 4.94 5.13 4.85 5.02 14,966
12/09/2015 4.95 5.05 4.79 5.01 25,842
12/08/2015 5.1 5.19 4.96 5.04 9,483
12/07/2015 5.14 5.32 5.06 5.09 28,328
12/04/2015 5.16 5.27 5.11 5.19 8,518
12/03/2015 5.11 5.24 4.91 5.2 56,295
12/02/2015 5.1 5.2 5.1 5.2 5,938
12/01/2015 5.27 5.3 5.1 5.1001 22,218
11/30/2015 5.35 5.36 5.152 5.24 17,110
11/27/2015 5.38 5.4 5.3 5.35 17,257
11/25/2015 5.31 5.38 5.16 5.34 17,502
11/24/2015 5.35 5.39 5.23 5.36 6,796
11/23/2015 5.4 5.45 5.144 5.4 27,084
11/20/2015 5.45 5.5 5.35 5.42 6,472
11/19/2015 5.38 5.46 5.16 5.38 41,986
11/18/2015 5.53 5.56 5.4 5.4 41,960
11/17/2015 5.54 5.61 5.34 5.53 13,533
11/16/2015 5.73 5.73 5.3201 5.53 44,937
11/13/2015 6.15 6.15 5.68 5.75 50,126
11/12/2015 5.87 5.93 5.75 5.75 21,071
11/11/2015 5.8 5.975 5.75 5.91 17,887
11/10/2015 5.68 6.05 5.68 5.96 38,386
11/09/2015 5.598 5.7 5.598 5.7 23,153
11/06/2015 5.41 5.68 5.4 5.58 22,589
11/05/2015 5.36 5.44 5.25 5.41 33,110
11/04/2015 5.5 5.5 5.45 5.49 10,783
11/03/2015 5.55 5.575 5.47 5.5 26,730
11/02/2015 5.36 5.66 5.33 5.56 20,797
10/30/2015 5.69 5.7 5.6 5.68 18,399
10/29/2015 5.69 5.79 5.6101 5.69 17,192
10/28/2015 5.53 5.74 5.5 5.67 18,795
10/27/2015 5.44 5.57 5.43 5.52 5,518
10/26/2015 5.54 5.6 5.47 5.5 25,395
10/23/2015 5.6 5.65 5.515 5.54 4,596
10/22/2015 5.4 5.7 5.4 5.62 9,294
10/21/2015 5.34 5.5 5.26 5.41 11,565
10/20/2015 5.32 5.4099 5.25 5.27 18,776
10/19/2015 5.38 5.4 5.21 5.37 36,840
10/16/2015 5.3 5.47 5.3 5.38 9,267
10/15/2015 5.51 5.53 5.2101 5.42 7,547
10/14/2015 5.37 5.56 5.23 5.23 14,853
10/13/2015 5.73 5.84 5.52 5.52 12,804
10/12/2015 5.55 5.82 5.36 5.7499 16,186
10/09/2015 5.59 5.7 5.53 5.58 27,409
10/08/2015 5.1001 5.65 5.1001 5.6 28,155
10/07/2015 5.161 5.6 5.1 5.44 26,426
10/06/2015 5.42 5.47 5.3 5.35 11,268
10/05/2015 5.3501 5.3505 5.13 5.28 22,127
10/02/2015 5.29 5.57 5.25 5.31 24,072
10/01/2015 5.241 5.45 5.241 5.35 44,584
09/30/2015 5.55 5.55 5.3 5.3 5,386
09/29/2015 5.51 5.51 5.26 5.26 5,808
09/28/2015 5.25 5.4507 5.09 5.32 34,207
09/25/2015 5.4 5.49 5.31 5.31 15,350
09/24/2015 5.36 5.45 5.29 5.43 11,438
09/23/2015 5.55 5.625 5.43 5.43 11,297
09/22/2015 5.29 5.5 5.29 5.47 36,196
09/21/2015 5.44 5.55 5.44 5.46 17,590
09/18/2015 5.36 5.73 5.31 5.31 18,386
09/17/2015 5.43 5.59 5.34 5.55 16,023
09/16/2015 5.48 5.6 5.34 5.46 19,436
09/15/2015 5.55 5.55 5.35 5.45 10,529
09/14/2015 5.64 5.64 5.44 5.56 9,881
09/11/2015 5.4101 5.69 5.4101 5.56 7,176
09/10/2015 5.62 5.797 5.31 5.5 30,628
09/09/2015 5.65 5.7 5.5 5.68 24,112
09/08/2015 5.94 5.94 5.403 5.7 33,752
09/04/2015 5.533 5.67 5.533 5.59 3,976
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
06/02/2015 6.03 6.22 6 6.19 22,428
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
*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?