XPLR

Xplore Technologies Corp Historical Stock Prices

$6.03
*  
0.14
2.27%
Get XPLR Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading XPLR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    XPLR After Hours
 
 
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 26-MAY-2014 TO 26-MAY-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  6.14  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
04/28/2015 6.29 6.6 6.28 6.39 13,726
04/27/2015 6.3 6.57 6.23 6.3 12,031
04/24/2015 6.49 6.5 6.27 6.38 11,601
04/23/2015 6.7 6.7 6.08 6.48 176,283
04/22/2015 6.08 6.21 5.95 6.14 95,677
04/21/2015 6.37 6.3745 6.01 6.18 67,868
04/20/2015 6.67 6.79 6.3 6.45 80,261
04/17/2015 7.15 7.15 6.31 6.48 246,772
04/16/2015 6.9 7.35 6.8 7.31 239,308
04/15/2015 6.58 6.85 6.52 6.8 57,143
04/14/2015 6.3 6.583 6.3 6.58 62,124
04/13/2015 6.33 6.47 6.16 6.24 16,570
04/10/2015 6.2 6.44 6.2 6.44 20,032
04/09/2015 6.32 6.33 6.18 6.23 14,669
04/08/2015 6.3 6.41 6.3 6.3 51,426
04/07/2015 6.44 6.5599 6.13 6.38 96,800
04/06/2015 6.24 6.45 6.07 6.34 34,979
04/02/2015 6.28 6.32 6.21 6.32 5,852
04/01/2015 6.36 6.49 6.25 6.3 14,592
03/31/2015 6.32 6.4699 6.22 6.35 24,894
03/30/2015 6.217 6.47 6.18 6.44 23,853
03/27/2015 6.21 6.3 6.17 6.3 14,204
03/26/2015 6.32 6.32 6.16 6.2 24,642
03/25/2015 6.53 6.53 6.06 6.39 74,991
03/24/2015 6.09 6.65 6.06 6.64 48,955
03/23/2015 6.05 6.35 5.96 6.11 41,156
03/20/2015 6.02 6.05 5.96 6.05 63,607
03/19/2015 6 6.05 5.9637 6 60,317
03/18/2015 5.98 6.04 5.95 6.01 52,283
03/17/2015 6.18 6.18 5.98 6.06 46,278
03/16/2015 5.94 6.15 5.88 5.99 37,806
03/13/2015 6.21 6.21 5.88 5.99 71,477
03/12/2015 6.16 6.26 6.1001 6.15 45,575
03/11/2015 6.15 6.21 6.15 6.16 36,512
03/10/2015 6.2 6.2 6.1 6.11 38,934
03/09/2015 6.16 6.2896 6.16 6.19 29,512
03/06/2015 6 6.208 6 6.05 44,354
03/05/2015 6.2 6.34 6.08 6.08 46,991
03/04/2015 6.1 6.36 6 6.22 624,602
03/03/2015 7.01 7.05 6.75 6.93 12,561
03/02/2015 6.91 7 6.77 6.81 13,010
02/27/2015 6.98 7.12 6.95 7 3,608
02/26/2015 7.05 7.05 6.78 6.9 6,987
02/25/2015 6.96 6.98 6.8201 6.98 6,267
02/24/2015 6.98 6.98 6.65 6.93 11,314
02/23/2015 6.82 6.95 6.63 6.93 18,373
02/20/2015 6.95 7.04 6.8 6.82 6,765
02/19/2015 6.9101 6.9801 6.81 6.81 2,306
02/18/2015 7.02 7.03 6.99 7 24,926
02/17/2015 7.3 7.3 6.95 7.09 86,691
02/13/2015 7.49 7.5 6.41 7 91,296
02/12/2015 6.81 7 6.74 6.74 23,510
02/11/2015 6.72 6.75 6.49 6.69 29,540
02/10/2015 6.66 6.73 6.592 6.73 9,172
02/09/2015 6.69 6.69 6.39 6.58 1,302
02/06/2015 6.41 6.52 6.36 6.52 1,008
02/05/2015 6.58 6.74 6.55 6.56 6,700
02/04/2015 6.57 6.705 6.55 6.58 11,221
02/03/2015 6.51 6.72 6.51 6.72 27,053
02/02/2015 6.29 6.29 6.29 6.29 450
01/30/2015 6.71 6.75 6.18 6.355 13,001
01/29/2015 6.33 6.72 6.031 6.5 13,801
01/28/2015 6.75 6.75 6.33 6.4575 11,728
01/27/2015 6.5101 6.75 6.5101 6.64 5,645
01/26/2015 6.688 6.69 6.55 6.56 2,317
01/23/2015 6.79 6.79 6.5899 6.6 3,335
01/22/2015 6.76 6.7801 6.5 6.5 5,679
01/21/2015 6.75 6.87 6.71 6.76 6,075
01/20/2015 6.93 6.95 6.89 6.89 4,518
01/16/2015 6.66 6.76 6.55 6.75 6,030
01/15/2015 6.97 7 6.63 6.76 10,637
01/14/2015 6.85 6.94 6.78 6.94 4,352
01/13/2015 6.82 6.82 6.82 6.82 294
01/12/2015 6.94 6.94 6.75 6.77 2,479
01/09/2015 7.12 7.3 6.91 6.919 26,944
01/08/2015 7.15 7.75 6.9001 7.06 28,797
01/07/2015 6.96 7.3499 6.8601 7.01 31,968
01/06/2015 6.72 6.75 6.5 6.75 4,480
01/05/2015 6.48 6.6799 6.48 6.65 1,350
01/02/2015 6.52 6.6 6.32 6.43 13,231
12/31/2014 6.6 6.79 6.6 6.71 1,150
12/30/2014 6.56 6.59 6.355 6.56 12,169
12/29/2014 6.7 6.7 6.56 6.69 7,693
12/26/2014 6.69 6.79 6.67 6.79 16,803
12/24/2014 6.69 6.7 6.546 6.6 7,389
12/23/2014 6.7 6.7 6.49 6.54 6,481
12/22/2014 6.77 6.84 6.6 6.6 69,244
12/19/2014 6.27 7 6.27 6.79 56,422
12/18/2014 6.46 6.64 6.4 6.5101 20,206
12/17/2014 6.42 6.61 5.803 6.5525 86,722
12/16/2014 6.131 6.67 6.131 6.51 5,477
12/15/2014 6.5 6.5 6.38 6.41 1,626
12/12/2014 6.23 6.3 6.166 6.3 6,452
12/11/2014 6.56 6.89 6.34 6.4 26,241
12/10/2014 6.22 6.59 6.1435 6.47 39,543
12/09/2014 6.15 6.32 6.02 6.295 17,252
12/08/2014 6.02 6.1 5.37 6.1 114,240
12/05/2014 6.09 6.4299 5.75 6.01 44,167
12/04/2014 6.05 6.0822 6.05 6.05 7,651
12/03/2014 5.9 6.115 5.9 6.08 54,898
12/02/2014 5.9 5.93 5.9 5.9 5,208
12/01/2014 5.8 5.96 5.8 5.9 32,291
11/28/2014 5.65 5.86 5.65 5.76 23,121
11/26/2014 5.6 5.7399 5.57 5.57 53,158
11/25/2014 5.6 5.65 5.6 5.6 2,693
11/24/2014 5.43 5.5999 5.43 5.57 11,965
11/21/2014 5.3 5.65 5.3 5.4 4,293
11/20/2014 5.4 5.59 5.3 5.33 19,685
11/19/2014 5.67 5.73 5.39 5.44 17,074
11/18/2014 5.86 5.86 5.57 5.57 9,997
11/17/2014 5.75 6.025 5.55 5.55 41,621
11/14/2014 5.86 6.04 5.65 5.95 58,587
11/13/2014 6.05 6.05 5.46 5.7336 193,880
11/12/2014 6.25 6.35 6.02 6.3 59,327
11/11/2014 6.05 6.25 6 6.2 60,694
11/10/2014 5.94 6.11 5.94 6 39,920
11/07/2014 5.72 6.08 5.72 5.88 64,984
11/06/2014 5.81 5.9 5.74 5.74 42,900
11/05/2014 5.71 5.9 5.71 5.9 3,365
11/04/2014 5.73 5.87 5.585 5.77 23,231
11/03/2014 5.52 5.899 5.5 5.67 16,678
10/31/2014 5.91 5.91 5.5 5.6999 2,828
10/30/2014 5.334 5.87 5.334 5.55 13,356
10/29/2014 5.54 5.81 5.5 5.71 18,601
10/28/2014 5.62 5.75 5.5 5.53 7,320
10/27/2014 5.48 5.59 5.26 5.59 3,161
10/24/2014 5.46 5.619 5.25 5.57 20,253
10/23/2014 5.86 5.86 5.48 5.75 14,510
10/22/2014 5.15 5.85 5.13 5.801 254,595
10/21/2014 4.9 5.09 4.9 5.09 76,602
10/20/2014 4.6 4.92 4.6 4.64 2,156
10/17/2014 5 5 4.59 4.645 3,900
10/16/2014 4.68 4.71 4.62 4.67 23,116
10/15/2014 4.55 4.7699 4.48 4.73 11,881
10/14/2014 4.9 4.9 4.34 4.65 28,119
10/13/2014 4.91 4.97 4.8 4.8075 19,947
10/10/2014 4.8 4.85 4.76 4.84 12,379
10/09/2014 4.85 4.92 4.7 4.77 12,330
10/08/2014 4.91 5.01 4.6301 5.01 40,511
10/07/2014 4.71 4.95 4.59 4.62 33,646
10/06/2014 4.83 4.92 4.43 4.76 18,361
10/03/2014 4.8 4.975 4.73 4.73 24,058
10/02/2014 4.68 4.885 4.64 4.85 6,916
10/01/2014 5.13 5.13 4.71 4.91 37,263
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
*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?