Historical Stock Prices

XRSC 
$2.611
*  
0.011
 negative 
0.42%
Get XRSC Alerts
*Delayed - data as of Apr. 17, 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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.61 2.611 2.6099 2.611 7,107
04/16/2014 2.55 2.61 2.55 2.6 10,665
04/15/2014 2.589 2.59 2.5 2.542 10,385
04/14/2014 2.6 2.649 2.53 2.53 13,490
04/11/2014 2.6 2.6 2.51 2.56 9,279
04/10/2014 2.58 2.66 2.55 2.565 11,435
04/09/2014 2.5 2.559 2.5 2.55 6,200
04/08/2014 2.61 2.68 2.55 2.56 23,595
04/07/2014 2.62 2.62 2.58 2.6 7,414
04/04/2014 2.6 2.64 2.6 2.63 7,153
04/03/2014 2.67 2.67 2.6 2.61 31,446
04/02/2014 2.66 2.68 2.63 2.67 31,122
04/01/2014 2.7 2.7 2.62 2.63 44,350
03/31/2014 2.711 2.75 2.7 2.702 12,647
03/28/2014 2.78 2.78 2.71 2.78 15,829
03/27/2014 2.776 2.78 2.75 2.77 6,980
03/26/2014 2.799 2.8 2.7439 2.77 4,280
03/25/2014 2.68 2.81 2.67 2.809 14,990
03/24/2014 2.8 2.8 2.75 2.8 8,521
03/21/2014 2.6 2.8 2.6 2.8 106,732
03/20/2014 2.79 2.79 2.6 2.6 25,914
03/19/2014 2.79 2.79 2.76 2.79 8,001
03/18/2014 2.72 2.84 2.72 2.81 16,068
03/17/2014 2.77 2.77 2.7 2.75 8,042
03/14/2014 2.8899 2.8899 2.67 2.8 20,896
03/13/2014 2.73 2.84 2.59 2.77 45,790
03/12/2014 2.67 2.73 2.65 2.73 3,857
03/11/2014 2.65 2.7 2.55 2.67 38,003
03/10/2014 2.72 2.75 2.58 2.71 27,465
03/07/2014 2.64 2.74 2.64 2.7 8,900
03/06/2014 2.5969 2.641 2.5969 2.625 12,336
03/05/2014 2.58 2.62 2.58 2.62 6,500
03/04/2014 2.62 2.62 2.57 2.59 15,684
03/03/2014 2.62 2.67 2.62 2.65 10,595
02/28/2014 2.64 2.76 2.64 2.76 2,996
02/27/2014 2.65 2.76 2.63 2.76 5,905
02/26/2014 2.68 2.68 2.64 2.65 3,915
02/25/2014 2.65 2.73 2.64 2.6401 9,154
02/24/2014 2.65 2.74 2.649 2.74 13,700
02/21/2014 2.65 2.7 2.62 2.68 8,529
02/20/2014 2.6 2.65 2.6 2.65 30,783
02/19/2014 2.65 2.67 2.6 2.6 27,150
02/18/2014 2.658 2.67 2.63 2.63 6,242
02/14/2014 2.67 2.7399 2.65 2.686 8,800
02/13/2014 2.7 2.72 2.64 2.64 5,122
02/12/2014 2.63 2.63 2.6 2.61 14,546
02/11/2014 2.65 2.7 2.6 2.65 24,523
02/10/2014 2.61 2.7399 2.61 2.6301 8,038
02/07/2014 2.62 2.7201 2.62 2.63 12,141
02/06/2014 2.701 2.709 2.65 2.65 15,581
02/05/2014 2.88 2.88 2.66 2.78 4,815
02/04/2014 2.65 2.8398 2.65 2.68 400
02/03/2014 2.6501 2.6501 2.6 2.6 1,732
01/31/2014 2.8285 2.8417 2.65 2.67 5,001
01/30/2014 2.79 2.8 2.72 2.72 10,796
01/29/2014 2.75 2.82 2.72 2.8 3,800
01/28/2014 2.651 2.75 2.65 2.75 4,689
01/27/2014 2.7 2.8 2.6 2.719 10,745
01/24/2014 2.7101 2.7101 2.65 2.65 35,752
01/23/2014 2.77 2.77 2.71 2.71 10,574
01/22/2014 2.78 2.78 2.73 2.7599 5,244
01/21/2014 2.8 2.82 2.711 2.77 15,985
01/17/2014 2.74 2.74 2.74 2.74 00
01/16/2014 2.85 2.9 2.7 2.74 43,056
01/15/2014 2.87 2.8901 2.801 2.811 16,500
01/14/2014 2.9 2.949 2.81 2.87 30,707
01/13/2014 2.76 2.95 2.681 2.9 6,453
01/10/2014 2.8 2.8 2.7 2.7336 49,124
01/09/2014 2.85 2.86 2.83 2.83 27,256
01/08/2014 2.82 2.87 2.8101 2.82 16,000
01/07/2014 2.83 2.83 2.719 2.82 33,822
01/06/2014 2.823 2.8399 2.7654 2.8 9,566
01/03/2014 2.79 2.79 2.711 2.711 16,270
01/02/2014 2.76 2.81 2.75 2.75 17,479
12/31/2013 2.74 2.79 2.73 2.77 30,096
12/30/2013 2.68 2.75 2.67 2.75 24,371
12/27/2013 2.7 2.7302 2.6601 2.7126 7,602
12/26/2013 2.8 2.8 2.7 2.714 15,004
12/24/2013 2.76 2.78 2.73 2.76 12,360
12/23/2013 2.7 2.78 2.7 2.7499 16,681
12/20/2013 2.79 2.79 2.66 2.67 37,955
12/19/2013 2.71 2.76 2.71 2.71 9,148
12/18/2013 2.74 2.76 2.7 2.74 10,407
12/17/2013 2.75 2.76 2.67 2.75 19,193
12/16/2013 2.68 2.84 2.66 2.769 81,581
12/13/2013 2.55 2.57 2.471 2.57 38,535
12/12/2013 2.4 2.53 2.4 2.53 15,300
12/11/2013 2.3501 2.4 2.3501 2.4 5,600
12/10/2013 2.38 2.38 2.35 2.35 9,508
12/09/2013 2.4 2.4 2.32 2.38 44,538
12/06/2013 2.45 2.56 2.34 2.5 23,259
12/05/2013 2.349 2.44 2.349 2.44 3,261
12/04/2013 2.383 2.383 2.34 2.349 6,943
12/03/2013 2.32 2.39 2.32 2.39 8,600
12/02/2013 2.39 2.44 2.3 2.33 21,764
11/29/2013 2.36 2.44 2.36 2.41 7,370
11/27/2013 2.42 2.42 2.36 2.4 21,039
11/26/2013 2.38 2.4 2.38 2.39 41,287
11/25/2013 2.53 2.78 2.41 2.47 22,170
11/22/2013 2.36 2.8 2.3 2.6 29,037
11/21/2013 2.35 2.42 2.25 2.35 18,636
11/20/2013 2.36 2.39 2.35 2.36 26,900
11/19/2013 2.39 2.39 2.3499 2.39 10,834
11/18/2013 2.3799 2.38 2.3799 2.38 2,165
11/15/2013 2.3405 2.3504 2.33 2.33 6,800
11/14/2013 2.29 2.36 2.27 2.36 3,100
11/13/2013 2.23 2.33 2.2 2.29 26,447
11/12/2013 2.17 2.25 2.15 2.22 18,738
11/11/2013 2.21 2.21 2.06 2.19 19,476
11/08/2013 2.24 2.2499 2.16 2.21 27,238
11/07/2013 2.18 2.25 2.18 2.24 17,875
11/06/2013 2.4 2.4 2.03 2.18 47,845
11/05/2013 2.42 2.44 2.36 2.4173 30,146
11/04/2013 2.5001 2.57 2.47 2.47 8,456
11/01/2013 2.5399 2.5399 2.5399 2.5399 1,000
10/31/2013 2.5 2.5638 2.48 2.5638 5,600
10/30/2013 2.46 2.51 2.45 2.51 43,983
10/29/2013 2.48 2.48 2.48 2.48 00
10/28/2013 2.54 2.67 2.4701 2.48 6,350
10/25/2013 2.52 2.52 2.51 2.52 1,700
10/24/2013 2.5 2.6 2.49 2.51 2,900
10/23/2013 2.461 2.785 2.461 2.52 14,435
10/22/2013 2.45 2.52 2.45 2.48 6,225
10/21/2013 2.6 2.61 2.42 2.47 38,267
10/18/2013 2.489 2.509 2.474 2.48 10,695
10/17/2013 2.54 2.56 2.4 2.5 26,083
10/16/2013 2.52 2.57 2.4401 2.47 38,946
10/15/2013 2.8 2.829 2.43 2.54 228,399
10/14/2013 2.86 2.86 2.81 2.81 5,400
10/11/2013 2.8101 2.8583 2.81 2.8583 757
10/10/2013 2.85 2.87 2.8 2.81 3,600
10/09/2013 2.8 2.85 2.8 2.82 3,121
10/08/2013 2.83 2.85 2.8 2.83 7,995
10/07/2013 2.83 2.83 2.8 2.81 8,169
10/04/2013 2.91 2.91 2.83 2.83 1,400
10/03/2013 2.91 2.91 2.8554 2.91 5,015
10/02/2013 2.89 2.9 2.8601 2.9 15,350
10/01/2013 2.87 2.95 2.86 2.8698 4,035
09/30/2013 2.83 2.845 2.8 2.82 16,800
09/27/2013 2.9 2.94 2.82 2.88 13,375
09/26/2013 2.81 3 2.81 2.93 35,895
09/25/2013 2.8499 2.8499 2.83 2.83 4,750
09/24/2013 2.91 2.91 2.85 2.87 2,970
09/23/2013 2.85 2.9 2.84 2.8873 15,819
09/20/2013 2.86 2.9 2.81 2.81 4,169
09/19/2013 2.83 2.88 2.82 2.85 13,281
09/18/2013 2.8992 2.9499 2.85 2.86 14,397
09/17/2013 2.9 2.9 2.81 2.82 24,640
09/16/2013 2.87 2.87 2.849 2.85 14,056
09/13/2013 2.741 2.8 2.72 2.8 5,437
09/12/2013 2.73 2.84 2.73 2.76 5,834
09/11/2013 2.78 2.78 2.72 2.77 5,376
09/10/2013 2.65 2.7501 2.65 2.75 18,299
09/09/2013 2.74 2.87 2.7 2.7 22,712
09/06/2013 2.67 2.72 2.65 2.72 43,859
09/05/2013 2.69 2.73 2.67 2.71 5,582
09/04/2013 2.6926 2.72 2.6699 2.7 30,143
09/03/2013 2.74 2.74 2.66 2.7 23,998
08/30/2013 2.75 2.75 2.6908 2.6908 2,910
08/29/2013 2.66 2.756 2.66 2.749 8,012
08/28/2013 2.668 2.681 2.66 2.66 2,920
08/27/2013 2.79 2.86 2.6 2.65 42,900
08/26/2013 2.791 2.92 2.79 2.85 18,945
08/23/2013 2.87 2.87 2.79 2.79 10,195
08/22/2013 2.82 2.99 2.78 2.8 79,346
08/21/2013 2.49 3 2.398 2.82 131,403
08/20/2013 2.49 2.49 2.36 2.47 26,715
08/19/2013 2.41 2.489 2.41 2.48 5,402
08/16/2013 2.4 2.44 2.37 2.37 820
08/15/2013 2.39 2.4339 2.36 2.3684 5,965
08/14/2013 2.39 2.4054 2.36 2.36 10,837
08/13/2013 2.39 2.397 2.36 2.39 2,667
08/12/2013 2.35 2.479 2.35 2.38 9,929
08/09/2013 2.48 2.5 2.18 2.36 76,638
08/08/2013 2.7 2.7 2.48 2.51 52,614
08/07/2013 2.75 2.75 2.52 2.65 7,254
08/06/2013 2.65 2.703 2.53 2.69 15,188
08/05/2013 2.75 2.75 2.7 2.7411 9,625
08/02/2013 2.8 2.8 2.7 2.8 13,362
08/01/2013 2.8 2.8 2.71 2.78 23,800
07/31/2013 2.75 2.79 2.71 2.78 22,954
07/30/2013 2.8 2.8 2.71 2.79 12,658
07/29/2013 2.8 2.8 2.719 2.7389 20,353
07/26/2013 2.77 2.8 2.68 2.8 39,500
07/25/2013 2.7198 2.78 2.6501 2.72 25,350
07/24/2013 2.8 2.81 2.724 2.8 23,714
07/23/2013 2.82 2.82 2.76 2.8 21,255
07/22/2013 2.82 2.82 2.7862 2.82 1,581
07/19/2013 2.76 2.81 2.75 2.8 27,962
07/18/2013 2.8 2.85 2.792 2.8003 9,978
07/17/2013 2.79 2.85 2.7 2.83 17,050
07/16/2013 2.81 2.85 2.8 2.8 19,100
07/15/2013 2.7 2.84 2.7 2.8 65,887
07/12/2013 2.65 2.73 2.63 2.73 15,934
07/11/2013 2.67 2.72 2.6379 2.66 13,102
07/10/2013 2.73 2.73 2.621 2.72 15,571
07/09/2013 2.65 2.74 2.65 2.69 27,036
07/08/2013 2.71 2.71 2.48 2.66 46,333
07/05/2013 2.66 2.75 2.57 2.57 4,000
07/03/2013 2.62 2.64 2.48 2.58 12,160
07/02/2013 2.57 2.64 2.52 2.52 2,856
07/01/2013 2.55 2.57 2.48 2.57 11,084
06/28/2013 2.55 2.55 2.5001 2.55 18,718
06/27/2013 2.55 2.55 2.5068 2.5399 5,239
06/26/2013 2.61 2.61 2.45 2.55 25,901
06/25/2013 2.5 2.6 2.4756 2.569 27,774
06/24/2013 2.62 2.62 2.4 2.52 2,085
06/21/2013 2.64 2.64 2.49 2.62 6,673
06/20/2013 2.599 2.62 2.42 2.59 6,700
06/19/2013 2.65 2.7 2.47 2.629 68,279
06/18/2013 2.45 2.7 2.4101 2.59 17,369
06/17/2013 2.483 2.55 2.35 2.4 11,436
06/14/2013 2.65 2.72 2.5 2.59 18,618
06/13/2013 2.29 2.72 2.29 2.65 63,400
06/12/2013 2.3 2.31 2.26 2.31 29,570
06/11/2013 2.25 2.25 2.19 2.25 61,868
06/10/2013 2.24 2.24 2.05 2.19 22,032
06/07/2013 2.15 2.25 2.15 2.17 8,425
06/06/2013 2.11 2.24 2.061 2.2153 1,300
06/05/2013 2.26 2.26 2.06 2.1001 13,825
06/04/2013 2.23 2.251 2.23 2.23 9,700
06/03/2013 2.26 2.26 2.2356 2.25 6,090
05/31/2013 2.2 2.26 2.16 2.25 16,200
05/30/2013 2.09 2.2 2.079 2.199 63,927
05/29/2013 2.15 2.26 2.0036 2.091 26,765
05/28/2013 2.06 2.24 2.06 2.09 21,819
05/24/2013 2.19 2.19 1.95 2.01 104,938
05/23/2013 2.2 2.2 1.96 2.1 31,893
05/22/2013 2.24 2.24 1.97 2.05 27,110
05/21/2013 2.28 2.34 2.15 2.23 23,273
05/20/2013 2.39 2.49 2.2 2.27 42,305
05/17/2013 2.08 2.29 2.08 2.19 62,393
05/16/2013 1.85 2.12 1.85 2.08 142,136
05/15/2013 1.75 1.85 1.74 1.85 7,705
05/14/2013 1.8 1.85 1.8 1.85 14,200
05/13/2013 1.89 1.93 1.8499 1.85 33,843
05/10/2013 1.78 1.89 1.75 1.89 21,219
05/09/2013 1.5 1.8 1.5 1.79 32,536
05/08/2013 1.78 1.78 1.64 1.78 1,100
05/07/2013 1.78 1.78 1.67 1.7 22,607
05/06/2013 1.78 1.78 1.77 1.77 289
05/03/2013 1.82 1.82 1.82 1.82 00
05/02/2013 1.78 1.82 1.721 1.82 9,541
05/01/2013 1.82 1.83 1.7 1.8 3,282
04/30/2013 1.75 1.83 1.75 1.83 750
04/29/2013 1.76 1.8299 1.71 1.82 3,822
04/26/2013 1.82 1.83 1.78 1.83 300
04/25/2013 1.67 1.8299 1.601 1.82 5,864
04/24/2013 1.73 1.84 1.668 1.83 9,300
04/23/2013 1.75 1.83 1.63 1.82 6,389
04/22/2013 1.785 1.89 1.62 1.83 5,425
04/19/2013 1.83 1.83 1.75 1.75 1,700
04/18/2013 1.83 1.9 1.61 1.89 18,463
04/17/2013 1.79 1.85 1.7734 1.85 6,924
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?