Quantcast
XNET

Historical Stock Prices

$11.88
*  
0.04
0.34%
Get XNET Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading XNET now
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
05/18/2018 11.79 12.12 11.76 11.88 517,927
05/17/2018 12.32 12.32 11.77 11.92 686,916
05/16/2018 12.29 12.46 11.8801 12.02 569,641
05/15/2018 13.35 13.35 12 12.095 1,828,725
05/14/2018 13.16 13.4 13.1499 13.34 736,527
05/11/2018 13.08 13.33 12.96 13.01 508,587
05/10/2018 13.08 13.23 12.93 13.03 293,725
05/09/2018 13.21 13.4389 12.94 12.98 421,302
05/08/2018 13.22 13.41 12.96 13.29 415,527
05/07/2018 13.43 13.89 13.11 13.22 686,580
05/04/2018 13.44 13.55 13.13 13.43 331,427
05/03/2018 13.12 13.48 13.08 13.43 506,408
05/02/2018 13.16 13.47 13.15 13.16 377,394
05/01/2018 12.93 13.44 12.9 13.16 479,806
04/30/2018 13.11 13.3 12.81 12.99 468,508
04/27/2018 12.96 13.18 12.74 13.08 432,694
04/26/2018 12.85 13.0125 12.41 13 342,666
04/25/2018 12.97 13.02 12.35 12.88 689,231
04/24/2018 13.44 13.82 12.75 13.1 876,885
04/23/2018 13.63 13.7684 13.02 13.27 765,835
04/20/2018 13 14.2 12.71 13.46 3,158,979
04/19/2018 12.62 12.6925 12.08 12.66 549,294
04/18/2018 12.66 12.82 12.21 12.62 508,211
04/17/2018 12.16 12.6 12.12 12.58 649,455
04/16/2018 11.77 12.13 11.4 12.07 685,499
04/13/2018 12.65 12.6875 11.68 11.83 1,044,415
04/12/2018 12.27 12.78 12.2 12.41 1,346,390
04/11/2018 11.85 12.29 11.78 12.04 585,186
04/10/2018 11.73 12.16 11.73 11.9 806,071
04/09/2018 11.35 11.9308 11.25 11.49 795,799
04/06/2018 11.2 11.49 10.9 11.01 694,749
04/05/2018 10.77 11.68 10.77 11.35 1,245,568
04/04/2018 9.96 10.78 9.8546 10.64 999,570
04/03/2018 10.08 10.35 9.98 10.28 771,327
04/02/2018 10.02 10.16 9.55 9.93 1,220,703
03/29/2018 10.05 10.3999 9.76 10.09 1,723,755
03/28/2018 10.02 10.17 9.55 9.99 1,592,565
03/27/2018 10.57 10.7854 9.82 10.1 1,791,429
03/26/2018 11.46 11.5 10.295 10.49 2,495,944
03/23/2018 11.54 11.72 11.26 11.27 1,190,070
03/22/2018 11.97 12.129 11.63 11.74 1,037,142
03/21/2018 12.22 12.2899 11.97 12.18 599,305
03/20/2018 12.02 12.29 11.8 12.19 744,985
03/19/2018 12.55 12.585 11.68 12.04 2,095,432
03/16/2018 12.84 12.979 12.3289 12.78 2,771,531
03/15/2018 14.2 14.2 12.33 12.94 3,694,541
03/14/2018 13.7 13.7 12.8 13.61 1,687,813
03/13/2018 14.34 14.67 13.9 14 1,358,583
03/12/2018 14.01 14.49 14 14.3 1,227,063
03/09/2018 13.88 14.13 13.66 13.94 981,070
03/08/2018 13.25 13.95 13.1 13.72 1,293,938
03/07/2018 13.26 13.39 13.02 13.22 569,384
03/06/2018 13.13 13.65 13.11 13.37 1,125,968
03/05/2018 12.96 13.2799 12.9 13.02 632,524
03/02/2018 12.75 13.18 12.57 12.99 842,112
03/01/2018 12.71 13.25 12.49 13 1,139,634
02/28/2018 13.02 13.31 12.7 12.77 961,172
02/27/2018 13.5 13.73 12.89 12.9 1,655,223
02/26/2018 13.9 13.95 13.4 13.51 717,588
02/23/2018 13.37 14.03 13.3401 13.52 1,196,332
02/22/2018 13.53 13.85 13.26 13.44 937,353
02/21/2018 13.91 14.05 13.5 13.63 1,032,879
02/20/2018 13.64 14.1 13.45 13.62 1,131,965
*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