Quantcast
EXAS

Historical Stock Prices

$71.38
*  
2.51
3.64%
Get EXAS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading EXAS now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 68.35 71.99 67.62 71.38 1,025,697
11/15/2018 67.62 69.23 66.31 68.87 1,132,188
11/14/2018 70.2 71.17 67.3354 68.45 1,193,959
11/13/2018 68.87 71.36 68.5 69.41 1,564,948
11/12/2018 69 71.4 67.275 68.25 2,651,661
11/09/2018 75.54 75.54 72.1883 74.62 1,932,975
11/08/2018 75.15 78.48 74.5372 76.08 1,601,215
11/07/2018 75.01 76.15 74.76 75.48 1,456,463
11/06/2018 74.56 75 73.37 74.22 1,558,649
11/05/2018 74.48 75.05 73.01 74.25 2,143,568
11/02/2018 73.75 74.86 72.825 74.2 2,124,802
11/01/2018 71.5 73.81 68.77 73.31 3,452,469
10/31/2018 73.41 76.83 69.75 71.05 5,231,404
10/30/2018 61 64.47 60.66 64.4 2,322,245
10/29/2018 65.38 66.32 59.33 61.5 2,986,209
10/26/2018 62.24 66.41 62.06 64.73 2,032,088
10/25/2018 61.42 63.92 60.27 63.63 1,681,425
10/24/2018 63 63.88 60.25 60.41 1,865,701
10/23/2018 60.96 64.36 59.77 63.04 1,980,385
10/22/2018 61.58 63.28 60.14 62.25 1,591,696
10/19/2018 64.11 65.2 61.52 61.64 1,581,177
10/18/2018 65.93 66.07 62.58 63.47 2,557,318
10/17/2018 67.08 67.55 65.225 66.05 1,812,225
10/16/2018 66.62 67.94 65.32 67.44 1,870,447
10/15/2018 66.93 67.6802 64.37 65.77 1,716,369
10/12/2018 68.51 69.24 66.28 67.22 1,560,740
10/11/2018 66.92 69.07 65.64 66.41 1,382,788
10/10/2018 69.43 69.78 67.3 67.35 1,952,728
10/09/2018 69.69 71.89 68.8 70.04 1,857,514
10/08/2018 70.5 70.63 67.26 68.45 2,244,225
10/05/2018 72.63 73.95 68.6 71.12 2,073,461
10/04/2018 76.5 76.6721 72.01 72.45 2,258,228
10/03/2018 78.58 80.46 76.73 76.83 1,784,509
10/02/2018 79.19 79.2853 75.64 77.8 1,478,622
10/01/2018 78.96 79.93 78.345 79.2 691,498
09/28/2018 76.2 79.71 76.2 78.92 1,242,941
09/27/2018 79.12 80.68 75.56 76.69 1,963,675
09/26/2018 80.63 81.21 78.32 79.19 922,227
09/25/2018 78.96 81.22 78.02 80.6 1,909,495
09/24/2018 75.92 78.85 75.01 78.74 1,293,474
09/21/2018 75.01 76.86 74.76 76.28 1,755,026
09/20/2018 74.18 76.42 74.18 74.99 874,593
09/19/2018 72.67 74.74 72.04 74.14 1,191,058
09/18/2018 73.36 73.6914 71.8105 72.76 1,312,928
09/17/2018 76.33 76.61 72.6 73.33 1,509,948
09/14/2018 76.63 78.24 76.13 76.27 815,978
09/13/2018 75.76 77.42 75.41 76.76 927,573
09/12/2018 74 75.98 74 75.46 705,637
09/11/2018 76.19 76.8879 74.65 75.91 660,927
09/10/2018 77.51 78 75.58 75.99 999,064
09/07/2018 74.96 78.95 74.41 77.22 1,658,838
09/06/2018 76.12 76.92 74.15 75 1,419,903
09/05/2018 79.08 80.35 74.26 75.8 2,376,454
09/04/2018 74.5 77.75 74.26 77.6 1,661,117
08/31/2018 75.19 75.95 74.1 74.89 944,756
08/30/2018 74.5 76.049 74 75.43 1,964,284
08/29/2018 75 75.35 73.38 74.32 2,764,826
08/28/2018 72.48 76.1625 72.16 75.09 3,539,407
08/27/2018 69.87 72.26 69.45 72.16 2,953,317
08/24/2018 68.64 70.625 68 70.51 3,028,322
08/23/2018 66.53 73.72 66.5 67.98 12,726,690
08/22/2018 60.05 65.79 59.5 65.32 11,973,340
08/21/2018 49.34 50.34 49 50.05 1,673,268
08/20/2018 48.98 49.5 48.22 49.21 985,407
08/17/2018 48.71 49.2 47.9275 48.84 1,010,658
08/16/2018 48.48 48.78 47.97 48.68 1,519,523
*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?

Smart Portfolio