XPLR

Xplore Technologies Corp Historical Stock Prices

$5.14
*  
0.13
2.47%
Get XPLR Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.10  5.30  5  5.14 64,442
09/30/2014 5.1 5.3 5 5.14 64,442
09/29/2014 4.95 5.27 4.95 5.27 5,040
09/26/2014 4.99 4.99 4.91 4.94 2,614
09/25/2014 5.75 5.75 4.92 5.01 10,551
09/24/2014 5.39 5.39 5.05 5.08 7,603
09/23/2014 5.44 5.44 5.17 5.22 5,953
09/22/2014 5.27 5.53 5.06 5.25 16,567
09/19/2014 5.74 5.85 5.27 5.27 24,789
09/18/2014 5.4 5.78 5.4 5.63 44,912
09/17/2014 5.74 5.85 5.34 5.37 33,053
09/16/2014 6.06 6.06 5.4 5.64 25,719
09/15/2014 5.93 6 5.73 5.95 8,144
09/12/2014 5.76 6.16 5.76 6.09 7,636
09/11/2014 5.9 6.25 5.67 6.05 22,659
09/10/2014 5.8 6.09 5.422 6.08 51,003
09/09/2014 5.66 5.73 5.11 5.72 39,431
09/08/2014 5.09 5.99 5.07 5.53 52,906
09/05/2014 5.15 5.15 5.05 5.06 2,700
09/04/2014 5.3821 5.3821 4.83 4.94 12,205
09/03/2014 4.92 5.1 4.92 4.99 4,944
09/02/2014 5 5 4.81 4.88 13,378
08/29/2014 4.91 5.14 4.91 5 13,375
08/28/2014 4.99 5.03 4.93 5 14,830
08/27/2014 5 5.06 4.95 4.96 20,710
08/26/2014 5.07 5.08 5 5 8,896
08/25/2014 5.05 5.08 4.99 5.05 12,757
08/22/2014 5 5.08 5 5 13,441
08/21/2014 5.09 5.12 5.028 5.04 14,187
08/20/2014 5.03 5.13 5.03 5.06 5,328
08/19/2014 5.22 5.22 4.9001 5.05 30,808
08/18/2014 4.61 5.2201 4.55 5.22 27,189
08/15/2014 5.01 5.16 4.41 4.61 48,696
08/14/2014 5.2 5.25 5.01 5.04 8,836
08/13/2014 5.1 5.32 5.1 5.18 36,850
08/12/2014 4.87 5.06 4.87 5 15,399
08/11/2014 5.15 5.18 4.95 4.95 31,816
08/08/2014 5.1664 5.1664 4.6704 5.0196 40,847
08/07/2014 5.2 5.23 5.03 5.17 39,670
08/06/2014 5.2 5.24 5.15 5.15 5,253
08/05/2014 5.04 5.2 5.04 5.15 15,489
08/04/2014 5.19 5.3 5.09 5.1 39,935
08/01/2014 5.33 5.39 5.18 5.26 17,953
07/31/2014 5.54 5.64 5.32 5.39 42,030
07/30/2014 5.71 5.78 5.5 5.63 19,219
07/29/2014 5.82 5.82 5.69 5.69 15,762
07/28/2014 5.75 5.85 5.75 5.75 16,379
07/25/2014 5.8 5.89 5.69 5.69 28,550
07/24/2014 5.9 5.9 5.78 5.8 7,701
07/23/2014 5.89 5.9 5.76 5.86 121,772
07/22/2014 5.78 5.9399 5.69 5.9 28,614
07/21/2014 5.83 5.9 5.61 5.78 15,222
07/18/2014 5.9346 5.94 5.78 5.8199 31,815
07/17/2014 6.1 6.18 5.78 5.81 57,743
07/16/2014 5.799 6.04 5.78 6 26,968
07/15/2014 5.76 5.87 5.76 5.83 3,346
07/14/2014 5.85 5.89 5.65 5.83 21,289
07/11/2014 5.75 5.9 5.72 5.78 3,753
07/10/2014 5.79 5.79 5.65 5.72 22,108
07/09/2014 5.88 5.89 5.8 5.89 6,352
07/08/2014 5.95 5.95 5.85 5.88 4,331
07/07/2014 6.02 6.04 5.84 5.95 4,065
07/03/2014 5.71 5.9 5.71 5.84 8,836
07/02/2014 5.81 5.81 5.77 5.78 4,284
07/01/2014 5.8 5.94 5.8 5.82 2,365
06/30/2014 5.95 6 5.66 5.77 28,835
06/27/2014 5.73 5.99 5.73 5.99 27,788
06/26/2014 5.63 5.83 5.63 5.65 63,352
06/25/2014 5.7 6.13 5.671 5.72 103,410
06/24/2014 6.1 6.15 6 6.09 54,360
06/23/2014 6.05 6.16 6.01 6.04 11,681
06/20/2014 6.15 6.2568 6 6.16 13,801
06/19/2014 6.27 6.29 6.12 6.2 11,332
06/18/2014 6.25 6.28 6.11 6.22 19,258
06/17/2014 6.3 6.3 6.22 6.28 30,017
06/16/2014 6.15 6.3728 6.15 6.3 46,491
06/13/2014 6.13 6.15 6.11 6.14 19,694
06/12/2014 6.1 6.12 6.01 6.1 67,754
06/11/2014 6.032 6.04 5.97 6 7,153
06/10/2014 5.96 6.06 5.96 6.02 25,104
06/09/2014 5.95 6.01 5.87 5.96 27,741
06/06/2014 5.73 5.95 5.7103 5.87 15,634
06/05/2014 5.87 5.9999 5.56 5.56 40,305
06/04/2014 6.01 6.01 5.8 5.8 14,782
06/03/2014 5.995 6.01 5.9 5.94 27,196
06/02/2014 6.25 6.25 5.85 5.9 103,112
05/30/2014 6.01 6.14 5.85 6.02 148,237
05/29/2014 5.54 5.84 5.54 5.84 8,473
05/28/2014 5.5499 5.5499 5.24 5.5 8,237
05/27/2014 5.4 5.7 5.4 5.61 27,482
05/23/2014 5.31 5.36 5.24 5.27 21,265
05/22/2014 5.33 5.46 5.15 5.33 66,069
05/21/2014 5.3 5.63 5.3 5.48 39,227
05/20/2014 5.33 5.63 5.15 5.44 35,952
05/19/2014 5.86 6.02 5.2 5.45 13,672
05/16/2014 5.93 5.93 5.93 5.93 00
05/15/2014 5.69 5.93 5.586 5.93 5,500
05/14/2014 5.79 6.0472 5.77 5.79 2,266
05/13/2014 5.69 5.89 5.69 5.88 859
05/12/2014 5.77 6.12 5.63 5.69 20,237
05/09/2014 5.78 5.99 5.78 5.81 6,450
05/08/2014 5.85 5.85 5.611 5.82 6,395
05/07/2014 5.88 5.91 5.85 5.9 11,316
05/06/2014 5.98 5.98 5.9 5.94 3,626
05/05/2014 5.89 6.09 5.89 5.95 20,667
05/02/2014 5.98 6.5 5.8901 5.96 12,936
05/01/2014 6.1 6.1 5.89 5.96 15,500
04/30/2014 6.07 6.09 6.04 6.07 1,288
04/29/2014 5.91 6.1 5.91 6 3,571
04/28/2014 5.97 6.05 5.863 6.04 6,300
04/25/2014 6 6.1 5.9101 6 46,554
04/24/2014 6.27 6.27 5.99 5.99 52,330
04/23/2014 6.19 6.29 6.1501 6.29 25,375
04/22/2014 6.04 6.2 6.04 6.2 12,643
04/21/2014 6.01 6.11 6 6.11 5,204
04/17/2014 5.97 6.12 5.9501 6 5,229
04/16/2014 5.98 6.09 5.94 5.94 9,032
04/15/2014 6.02 6.1 5.9 5.9 28,371
04/14/2014 6 6.32 5.9401 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
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 Brokers before you trade

Want to trade FX?