XXIA

Historical Stock Prices

$10.93
*  
0.11
1.02%
Get XXIA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading XXIA now
Exchange: NASDAQ
Industry: Capital Goods
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.78 11.06 10.73 10.93 286,941
07/10/2014 10.69 10.89 10.48 10.82 754,448
07/09/2014 11.24 11.282 10.8 10.91 822,888
07/08/2014 11.31 11.46 11.02 11.25 576,180
07/07/2014 11.58 11.6 11.32 11.38 390,546
07/03/2014 11.7 11.7 11.52 11.6 545,226
07/02/2014 11.53 11.78 11.53 11.65 359,455
07/01/2014 11.42 11.71 11.37 11.58 407,915
06/30/2014 11.2 11.48 11.2 11.43 428,818
06/27/2014 11.18 11.372 11.14 11.29 1,664,163
06/26/2014 11.44 11.44 11.16 11.25 554,063
06/25/2014 11.32 11.53 11.18 11.47 687,461
06/24/2014 11.61 11.92 11.3 11.32 1,100,776
06/23/2014 11.31 11.835 11.135 11.81 565,402
06/20/2014 12.07 12.12 11.76 11.87 341,098
06/19/2014 12.12 12.16 11.925 11.99 130,707
06/18/2014 12.03 12.13 11.99 12.06 119,129
06/17/2014 12.03 12.16 11.96 12.08 154,449
06/16/2014 12.2 12.2 11.96 12.07 111,143
06/13/2014 12.04 12.19 11.93 12.16 129,991
06/12/2014 12.09 12.09 11.9 11.99 172,466
06/11/2014 12 12.11 11.74 12.1 380,784
06/10/2014 12.07 12.08 11.94 12.03 221,420
06/09/2014 12.26 12.29 12.01 12.09 240,911
06/06/2014 12.32 12.32 12.16 12.26 328,909
06/05/2014 11.5 12.27 11.5 12.23 458,014
06/04/2014 11.39 11.556 11.34 11.48 140,413
06/03/2014 11.43 11.53 11.27 11.44 322,084
06/02/2014 11.64 11.64 11.32 11.45 322,665
05/30/2014 11.76 11.76 11.56 11.62 276,864
05/29/2014 11.95 12.07 11.75 11.76 177,762
05/28/2014 11.97 12.09 11.83 11.96 241,128
05/27/2014 11.94 12.06 11.83 12.02 388,003
05/23/2014 11.7 11.88 11.62 11.81 253,794
05/22/2014 11.6 11.73 11.53 11.68 407,849
05/21/2014 11.83 11.855 11.5 11.59 431,713
05/20/2014 12.09 12.09 11.64 11.81 375,735
05/19/2014 11.92 12.31 11.81 12.15 237,444
05/16/2014 11.87 12.03 11.61 12 399,679
05/15/2014 11.99 12.02 11.56 11.9 326,468
05/14/2014 12.17 12.17 11.84 11.99 450,501
05/13/2014 12.63 12.71 12.27 12.28 295,795
05/12/2014 12.24 12.75 12.13 12.65 210,017
05/09/2014 12.08 12.27 11.99 12.2 261,206
05/08/2014 12.11 12.44 12.08 12.13 344,172
05/07/2014 12.23 12.34 11.89 12.17 307,576
05/06/2014 12.37 12.57 12.21 12.26 399,452
05/05/2014 12.35 12.465 12.17 12.44 283,483
05/02/2014 12.38 12.508 12.2 12.41 568,506
05/01/2014 12.34 12.37 12 12.36 733,396
04/30/2014 12.47 12.5 12.22 12.42 332,836
04/29/2014 12.65 12.7 12.45 12.49 203,336
04/28/2014 12.6 12.71 12.281 12.57 257,098
04/25/2014 12.85 12.88 12.47 12.58 482,520
04/24/2014 13.06 13.16 12.88 12.93 258,089
04/23/2014 12.98 13.06 12.87 12.95 223,811
04/22/2014 12.92 13.22 12.89 13.03 201,710
04/21/2014 12.92 12.95 12.57 12.9 224,479
04/17/2014 12.74 13.02 12.74 12.93 170,580
04/16/2014 12.91 12.93 12.68 12.82 241,789
04/15/2014 12.74 12.98 12.465 12.85 345,868
04/14/2014 12.71 12.93 12.62 12.72 485,716
04/11/2014 12.65 12.77 12.56 12.58 501,735
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?