XPLR

Xplore Technologies Corp Historical Stock Prices

$5.9
*  
0.10
 negative 
1.67%
Get XPLR Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  6.02  6.10  5.90  5.90 28,371
04/15/2014 6.02 6.1 5.9 5.9 28,371
04/14/2014 6 6.32 5.94 6 63,285
04/11/2014 5.96 5.9668 5.9 5.9 9,015
04/10/2014 6 6.1299 6 6 2,341
04/09/2014 5.96 6.03 5.93 5.95 4,759
04/08/2014 6.05 6.05 5.94 5.94 7,468
04/07/2014 5.91 6.1 5.91 6 24,645
04/04/2014 6.03 6.03 5.95 5.96 3,820
04/03/2014 6.15 6.17 5.92 6.04 20,403
04/02/2014 6.29 6.29 5.91 6.14 21,606
04/01/2014 6.34 6.41 6 6.35 58,814
03/31/2014 6.2 6.41 6.1997 6.35 53,645
03/28/2014 6.175 6.2 6.1 6.17 10,145
03/27/2014 6.25 6.25 6.04 6.23 9,100
03/26/2014 6.238 6.3 6.1499 6.3 68,105
03/25/2014 6.21 6.36 6.17 6.2 43,307
03/24/2014 6.25 6.31 6.2 6.21 23,419
03/21/2014 6.19 6.36 6.16 6.261 15,580
03/20/2014 6.24 6.25 6.2 6.2 3,165
03/19/2014 6.279 6.279 6.04 6.24 19,113
03/18/2014 6.1299 6.33 6.074 6.3 10,648
03/17/2014 6 6.15 5.875 6.01 17,179
03/14/2014 6.11 6.15 6.05 6.05 3,860
03/13/2014 5.89 6.28 5.8 6.06 62,407
03/12/2014 6.17 6.17 5.75 5.95 24,327
03/11/2014 5.7918 6 5.7918 6 25,643
03/10/2014 5.82 5.83 5.741 5.76 4,700
03/07/2014 5.74 5.85 5.74 5.85 8,845
03/06/2014 5.88 6.06 5.53 5.72 71,463
03/05/2014 6.19 6.19 5.88 5.93 5,040
03/04/2014 6.07 6.15 5.83 5.98 9,816
03/03/2014 6.319 6.32 5.9 6.07 11,672
02/28/2014 6.06 6.34 5.95 5.99 70,230
02/27/2014 5.89 6.23 5.89 5.98 63,191
02/26/2014 5.82 6.23 5.82 6.2 13,661
02/25/2014 6.45 6.45 6.1 6.18 17,625
02/24/2014 6.5 6.5 6.3 6.34 50,635
02/21/2014 6.4 6.5 6.38 6.5 65,126
02/20/2014 6.38 6.38 6.32 6.38 40,500
02/19/2014 6.265 6.41 6.16 6.25 37,294
02/18/2014 5.95 6.34 5.95 6.02 32,493
02/14/2014 6.2915 6.2915 6.1 6.11 29,452
02/13/2014 6.3 6.4 5.8 6.31 101,271
02/12/2014 7.1 7.1 6.16 6.44 654,355
02/11/2014 5.9 6.19 5.899 6.05 23,653
02/10/2014 5.8 6.1 5.8 6.05 76,113
02/07/2014 5.7 6 5.61 5.77 8,018
02/06/2014 5.89 5.89 5.61 5.74 22,681
02/05/2014 5.6 5.99 5.5 5.99 26,823
02/04/2014 5.55 5.99 5.55 5.72 42,847
02/03/2014 6 6 5.554 5.64 23,465
01/31/2014 5.9 6.05 5.9 5.94 29,485
01/30/2014 6.3 6.31 5.94 6 10,128
01/29/2014 6.15 6.16 6 6.01 800
01/28/2014 6.3 6.3 5.85 5.94 27,532
01/27/2014 5.74 6.1899 5.74 5.76 44,641
01/24/2014 6.43 6.45 6.09 6.13 58,432
01/23/2014 6.48 6.51 6.43 6.45 31,837
01/22/2014 6.41 6.61 6.3 6.56 48,777
01/21/2014 6.55 6.59 6.4 6.42 18,140
01/17/2014 6.72 6.72 6.32 6.53 30,102
01/16/2014 6.94 6.95 6.66 6.74 6,585
01/15/2014 7.05 7.1 6.79 6.85 33,855
01/14/2014 6.85 7.05 6.811 6.98 10,655
01/13/2014 7.2 7.2 6.74 7.05 72,718
01/10/2014 7.13 7.3 6.82 7.21 46,408
01/09/2014 7.27 7.3 6.8999 7.3 59,399
01/08/2014 7.2 7.34 7.2 7.3 32,822
01/07/2014 7.11 7.4 6.69 7.3 140,342
01/06/2014 6.6 7.2399 6.42 7.18 164,491
01/03/2014 6.16 6.6 6.16 6.6 84,054
01/02/2014 6.25 6.25 5.85 6.2 24,622
12/31/2013 5.98 6.25 5.58 6.25 64,165
12/30/2013 5.94 6.1 5.82 5.98 19,852
12/27/2013 5.65 5.94 5.64 5.94 30,953
12/26/2013 5.48 5.7743 5.271 5.73 21,730
12/24/2013 5.73 5.84 5.32 5.51 9,300
12/23/2013 5.649 5.65 5.64 5.64 1,296
12/20/2013 5.62 5.65 5.4 5.56 6,150
12/19/2013 5.59 5.8 5.21 5.26 26,725
12/18/2013 5.65 6.02 5.5 5.51 50,108
12/17/2013 5.84 6.88 5.6 5.75 71,531
12/16/2013 5.71 5.95 5.26 5.68 53,277
12/13/2013 5.34 5.62 5.06 5.55 51,122
12/12/2013 5.4 5.61 5.3 5.31 102,682
12/11/2013 5.15 5.65 5.0118 5.4 192,841
12/10/2013 5.13 5.13 5 5.01 8,605
12/09/2013 5 5.05 4.94 5.05 36,789
12/06/2013 4.76 5.17 4.76 5.03 60,648
12/05/2013 4.8499 4.8499 4.83 4.83 5,400
12/04/2013 4.68 4.95 4.54 4.734 55,587
12/03/2013 4.79 4.98 4.69 4.69 29,693
12/02/2013 4.85 4.98 4.6 4.69 47,294
11/29/2013 4.84 4.84 4.84 4.84 1,038
11/27/2013 4.81 4.82 4.8 4.817 3,878
11/26/2013 4.85 4.94 4.65 4.9 81,145
11/25/2013 5 5.1598 4.721 4.86 9,100
11/22/2013 4.95 5.03 4.78 5.03 2,960
11/21/2013 5.2 5.3 4.81 4.9 27,931
11/20/2013 5.09 5.45 5.08 5.2 35,748
11/19/2013 4.8999 5.1 4.66 5.1 25,242
11/18/2013 4.57 5 4.57 4.9 34,602
11/15/2013 4.89 4.89 4.53 4.6 13,499
11/14/2013 4.69 5 4.6 4.798 28,905
11/13/2013 4.3 4.7 4.3 4.62 28,726
11/12/2013 4.549 4.55 4.36 4.36 12,890
11/11/2013 4.26 4.6 4.26 4.5 53,421
11/08/2013 4.75 4.75 4.221 4.221 2,500
11/07/2013 4.29 4.3 4.22 4.25 7,301
11/06/2013 4.61 4.69 4.2 4.28 16,280
11/05/2013 4.69 4.77 4.65 4.65 1,786
11/04/2013 4.5 4.79 4.5 4.66 25,450
11/01/2013 4.41 4.78 4.4 4.48 30,164
10/31/2013 4.18 4.5 4.16 4.37 31,112
10/30/2013 4.16 4.35 4.16 4.23 9,970
10/29/2013 4.38 4.4 4.1 4.16 47,346
10/28/2013 3.94 4.4399 3.94 4.16 89,174
10/25/2013 4.05 4.35 3.95 3.99 70,967
10/24/2013 4.05 4.15 3.874 4 52,547
10/23/2013 4 4.15 4 4.12 40,141
10/22/2013 4.02 4.04 4.001 4.04 5,170
10/21/2013 4 4.07 4 4.07 6,534
10/18/2013 3.9541 4.0499 3.9541 4.0325 29,958
10/17/2013 3.98 4 3.98 3.99 1,369
10/16/2013 4.05 4.05 3.95 4 33,863
10/15/2013 4.1 4.1 4.1 4.1 00
10/14/2013 4.1 4.1 4.1 4.1 00
10/11/2013 4.05 4.1 4.0499 4.1 9,865
10/10/2013 4.05 4.1 4.02 4.1 13,966
10/09/2013 4.05 4.06 4.01 4.05 11,022
10/08/2013 4.05 4.08 4.01 4.05 25,789
10/07/2013 4.1 4.1 3.9 4.05 13,756
10/04/2013 4 4.15 4 4.08 29,282
10/03/2013 4 4.04 3.945 3.945 20,575
10/02/2013 4.1 4.1 4 4 5,146
10/01/2013 4.07 4.07 4.07 4.07 2,166
09/30/2013 4.12 4.19 4.07 4.19 4,265
09/27/2013 4.1 4.151 4.06 4.151 1,925
09/26/2013 4 4.2 4 4.01 2,122
09/25/2013 3.92 4.05 3.9 4 17,442
09/24/2013 4.2 4.2 3.85 3.97 20,607
09/23/2013 4.12 4.13 4.12 4.13 2,132
09/20/2013 4.15 4.31 4.1 4.25 25,914
09/19/2013 4.35 4.35 4.07 4.13 18,767
09/18/2013 4.19 4.44 4.06 4.11 14,600
09/17/2013 4.28 4.28 4.08 4.15 9,681
09/16/2013 4.11 4.14 3.91 4.06 16,344
09/13/2013 4.18 4.3 4.1 4.15 14,530
09/12/2013 4.09 4.21 4.06 4.1 4,600
09/11/2013 4.0462 4.11 4 4.1 60,300
09/10/2013 4.2198 4.2198 3.94 3.94 6,330
09/09/2013 4.14 4.15 4 4 12,900
09/06/2013 4.12 4.21 4.12 4.2 600
09/05/2013 4.2299 4.2299 4.22 4.22 2,000
09/04/2013 4.04 4.04 3.97 4.01 5,451
09/03/2013 4.21 4.21 4.21 4.21 200
08/30/2013 3.9744 4.2399 3.9744 4.2399 2,700
08/29/2013 4.18 4.465 4 4.12 3,823
08/28/2013 4.05 4.15 4.01 4.02 7,386
08/27/2013 4.04 4.25 4.04 4.15 12,383
08/26/2013 4.23 4.23 4.04 4.04 5,000
08/23/2013 4.1999 4.31 4.1899 4.25 5,847
08/22/2013 4.02 4.22 4.02 4.2 16,589
08/21/2013 3.97 4.12 3.65 4.1 8,596
08/20/2013 4.01 4.01 3.82 4 3,900
08/19/2013 3.98 4 3.98 3.99 10,450
08/16/2013 3.99 4.2499 3.99 4.11 14,592
08/15/2013 3.8 4.0001 3.8 3.8 10,565
08/14/2013 3.8899 3.89 3.87 3.89 6,553
08/13/2013 3.76 3.9599 3.75 3.89 9,804
08/12/2013 4.25 4.25 3.9998 4.01 18,992
08/09/2013 4.03 4.03 3.9 3.9 2,400
08/08/2013 4.08 4.129 4.08 4.08 4,700
08/07/2013 4.23 4.24 4.05 4.23 13,064
08/06/2013 4.35 4.35 4.01 4.07 10,910
08/05/2013 4.45 4.45 4.116 4.35 10,790
08/02/2013 4.4 4.45 4.1644 4.45 13,105
08/01/2013 4.44 4.5 4.34 4.449 16,709
07/31/2013 4.5 4.5 4.4499 4.45 700
07/30/2013 4.5 4.5 4.26 4.44 11,440
07/29/2013 4.48 4.48 4.2824 4.45 4,400
07/26/2013 4.48 4.5 4.21 4.5 19,492
07/25/2013 4.43 4.43 4.2 4.4 13,344
07/24/2013 4.3 4.48 4.29 4.42 4,266
07/23/2013 4.69 4.69 4.37 4.4 6,207
07/22/2013 4.5 4.69 4.5 4.64 6,066
07/19/2013 4.53 4.67 4.5 4.5 9,000
07/18/2013 4.4 4.69 4.4 4.43 33,212
07/17/2013 4.21 4.468 4.21 4.4 27,350
07/16/2013 4.1 4.25 3.9 4.25 39,634
07/15/2013 4 4.12 3.7 3.9 14,810
07/12/2013 3.82 3.95 3.78 3.92 42,680
07/11/2013 3.6 3.77 3.6 3.7 11,533
07/10/2013 3.69 3.69 3.43 3.6589 19,238
07/09/2013 3.69 3.7 3.36 3.36 1,200
07/08/2013 3.44 3.44 3.44 3.44 00
07/05/2013 3.44 3.44 3.44 3.44 00
07/03/2013 3.44 3.44 3.44 3.44 00
07/02/2013 3.45 3.45 3.44 3.44 1,750
07/01/2013 3.43 3.47 3.4 3.42 4,077
06/28/2013 3.37 3.51 3.3 3.42 3,650
06/27/2013 3.53 3.59 3.53 3.55 11,504
06/26/2013 3.68 3.68 3.4 3.6 27,598
06/25/2013 3.43 3.68 3.33 3.68 4,670
06/24/2013 3.326 3.34 3.25 3.32 30,618
06/21/2013 3.5 3.5 3.5 3.5 100
06/20/2013 3.45 3.55 3.33 3.55 909
06/19/2013 3.5 3.66 3.5 3.66 1,700
06/18/2013 3.33 3.55 3.32 3.5 4,308
06/17/2013 3.4 3.5 3.33 3.36 2,817
06/14/2013 3.45 3.5 3.4299 3.4299 2,600
06/13/2013 3.4 3.64 3.3 3.59 17,286
06/12/2013 3.36 3.37 3.32 3.32 1,500
06/11/2013 3.739 3.74 3.32 3.39 13,005
06/10/2013 3.69 3.8 3.32 3.5 14,000
06/07/2013 3.7199 3.72 3.55 3.7 3,814
06/06/2013 3.31 3.64 3.31 3.56 7,829
06/05/2013 3.26 3.26 3.26 3.26 100
06/04/2013 3.3 3.3 3.15 3.25 25,296
06/03/2013 3.31 3.34 3.31 3.34 1,420
05/31/2013 3.37 3.37 3.3 3.34 42,105
05/30/2013 3.3 3.42 3.3 3.42 3,200
05/29/2013 3.26 3.4199 3.21 3.3 2,440
05/28/2013 3.55 3.56 3.18 3.23 8,849
05/24/2013 3.3 3.45 3.3 3.45 7,341
05/23/2013 3.43 3.49 3.23 3.3 13,337
05/22/2013 3.34 3.5 3.34 3.5 1,279
05/21/2013 3.3741 3.4 3.3 3.37 5,800
05/20/2013 3.55 3.55 3.4499 3.45 800
05/17/2013 3.7499 3.75 3.37 3.6 40,926
05/16/2013 3.93 3.93 3.54 3.62 7,100
05/15/2013 3.76 3.76 3.68 3.68 7,778
05/14/2013 3.7 3.7 3.6 3.6 6,601
05/13/2013 3.75 3.75 3.75 3.75 00
05/10/2013 3.7 3.85 3.58 3.75 4,610
05/09/2013 3.96 3.96 3.6999 3.85 4,350
05/08/2013 3.85 3.97 3.85 3.97 4,809
05/07/2013 3.54 3.54 3.54 3.54 100
05/06/2013 3.65 3.799 3.65 3.71 2,211
05/03/2013 3.59 3.72 3.53 3.53 11,904
05/02/2013 3.66 3.66 3.66 3.66 4,374
05/01/2013 3.65 3.65 3.5 3.59 3,900
04/30/2013 3.75 3.75 3.66 3.7 7,638
04/29/2013 3.54 3.85 3.5 3.6 8,662
04/26/2013 3.34 3.7 3.34 3.52 14,713
04/25/2013 3.25 3.25 3.05 3.2 35,896
04/24/2013 3.13 3.25 3.08 3.25 14,170
04/23/2013 3.3 3.3 3.09 3.2 11,062
04/22/2013 3.36 3.39 3.0513 3.21 21,551
04/19/2013 3.3 3.3 3.3 3.3 805
04/18/2013 3.45 3.5899 3.13 3.3 30,177
04/17/2013 3.54 3.55 3.45 3.5 20,684
04/16/2013 3.59 3.6 3.52 3.59 1,387
04/15/2013 3.52 3.52 3.52 3.52 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?