Quantcast
XENT

Historical Stock Prices

$29.28
*  
0.50
1.74%
Get XENT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading XENT 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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 28.89 29.39 28.385 29.28 138,380
01/17/2019 28.34 29.06 28.34 28.78 131,281
01/16/2019 28.03 29.28 27.875 28.58 190,795
01/15/2019 27.03 28.28 26.79 27.99 279,056
01/14/2019 26.08 27.17 26 26.98 307,532
01/11/2019 27.17 27.53 26.28 26.4 205,626
01/10/2019 26.8 27.39 26.32 27.34 174,733
01/09/2019 26.86 27.24 26.04 26.89 319,492
01/08/2019 25.88 27.01 25.88 26.72 257,096
01/07/2019 26.2 27.725 25.38 25.76 328,562
01/04/2019 26.04 27.55 25.09 26.87 530,688
01/03/2019 26.7 27.38 25.5 25.63 162,861
01/02/2019 27.77 28.06 25.19 26.67 348,424
12/31/2018 27.52 28.38 26.95 28.18 698,759
12/28/2018 27.13 27.87 26.41 27.47 154,832
12/27/2018 26.7 27 25.71 26.99 270,178
12/26/2018 26.33 27.47 26.33 27.25 286,382
12/24/2018 26.13 26.5 25.27 26.09 134,435
12/21/2018 27.57 28.13 26 26.28 552,300
12/20/2018 28.7 29.28 26.325 27.45 299,307
12/19/2018 29.24 29.96 28.5 28.69 346,459
12/18/2018 29.22 29.76 28.765 28.82 278,065
12/17/2018 30.53 30.53 28.4425 29.05 592,614
12/14/2018 31.95 31.97 30.56 30.6 228,923
12/13/2018 32 32.53 31.04 32.2 294,497
12/12/2018 31.65 32.61 31.65 32.03 191,676
12/11/2018 31.19 31.3 30.3 31.24 244,357
12/10/2018 30.65 31.175 30.125 30.84 224,497
12/07/2018 30.02 30.81 29.78 30.76 231,959
12/06/2018 28.99 30.13 28.0014 30.1 269,900
12/04/2018 30.16 30.49 29.35 29.43 283,569
12/03/2018 30.39 31.03 29.31 30.18 274,493
11/30/2018 29.97 30.255 29.415 30.01 236,356
11/29/2018 30.04 30.21 29.755 29.88 194,017
11/28/2018 29.1 31 28.815 30.11 349,871
11/27/2018 29.05 29.52 28.26 28.96 247,033
11/26/2018 29.94 30.4 28.985 29.32 293,084
11/23/2018 28.97 30.4 28.97 29.76 88,817
11/21/2018 28.69 29.475 28.53 29.15 112,206
11/20/2018 29.44 29.575 28.22 28.68 193,923
11/19/2018 31.13 31.15 29.5 29.7 214,042
11/16/2018 30.28 31.3 29.61 31.17 138,636
11/15/2018 30.5 31.18 29.14 30.53 280,037
11/14/2018 30.5 31.33 30.08 30.72 387,536
11/13/2018 29.75 30.75 29.73 30.29 263,187
11/12/2018 30.88 31.02 29.34 29.75 219,636
11/09/2018 32.1 32.2831 30.8 31.16 206,691
11/08/2018 32.46 32.87 31.6575 32.59 269,626
11/07/2018 32.88 33.81 32.0608 32.78 364,569
11/06/2018 27.22 32.79 27.22 32.64 1,229,671
11/05/2018 29.82 30.37 25.7 27.19 1,627,738
11/02/2018 29.34 29.85 28.12 28.91 422,355
11/01/2018 28.33 29.46 27.95 29.28 330,112
10/31/2018 27.79 28.22 27.48 28.06 395,181
10/30/2018 27.19 28.035 27.15 27.63 263,336
10/29/2018 26.87 27.76 26.79 27.16 355,492
10/26/2018 26.82 27.17 26.0705 26.67 213,135
10/25/2018 26.97 27.46 26.24 27.25 807,004
10/24/2018 28.25 28.59 26.87 26.88 492,692
10/23/2018 27.21 28.49 27.21 28.04 709,893
10/22/2018 28.22 28.22 26.77 27.7 529,836
10/19/2018 29.42 29.82 27.95 28.08 385,451
10/18/2018 29.87 30.28 29.16 29.41 368,674
*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