FinancialContent is the trusted provider of stock market information to the media industry.
EXA RG (NQ: EXA)
24.23 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Nov 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.820 10.56 9.650 10.30 708,406 +0.77(+8.08%)
Jun 26, 2013 9.790 9.820 9.500 9.530 0 -0.18(-1.85%)
Jun 25, 2013 9.630 9.790 9.560 9.710 0 +0.21(+2.21%)
Jun 24, 2013 9.700 10.30 9.460 9.500 0 -0.29(-2.96%)
Jun 21, 2013 9.760 10.00 9.720 9.790 28,050 +0.08(+0.82%)
Jun 20, 2013 10.10 10.22 9.581 9.710 0 -0.47(-4.62%)
Jun 19, 2013 10.29 10.73 10.13 10.18 0 -0.08(-0.78%)
Jun 18, 2013 9.930 10.70 9.670 10.26 0 +0.32(+3.22%)
Jun 17, 2013 9.500 9.960 9.500 9.940 0 +0.55(+5.86%)
Jun 14, 2013 9.380 9.930 9.250 9.390 0 +0.03(+0.32%)
Jun 13, 2013 9.880 9.880 9.210 9.360 20,630 +0.18(+1.96%)
Jun 12, 2013 9.160 9.320 9.050 9.180 33,430 +0.03(+0.33%)
Jun 11, 2013 9.080 9.220 9.020 9.150 25,992 +0.03(+0.33%)
Jun 10, 2013 9.120 9.550 8.620 9.120 0 -0.04(-0.44%)
Jun 07, 2013 9.120 9.200 8.870 9.160 0 +0.11(+1.22%)
Jun 06, 2013 8.970 9.150 8.530 9.050 43,236 +0.13(+1.46%)
Jun 05, 2013 8.930 9.090 8.200 8.920 0 +0.04(+0.45%)
Jun 04, 2013 8.380 9.010 8.380 8.880 0 +0.47(+5.59%)
Jun 03, 2013 8.270 8.620 8.230 8.410 45,750 +0.03(+0.36%)
May 31, 2013 8.530 8.600 8.300 8.380 26,148 -0.22(-2.56%)
May 30, 2013 8.420 8.810 8.210 8.600 32,663 +0.21(+2.50%)
May 29, 2013 8.530 8.530 8.300 8.390 18,221 -0.19(-2.21%)
May 28, 2013 8.410 8.770 8.360 8.580 17,186 +0.30(+3.62%)
May 24, 2013 7.960 8.280 7.960 8.280 0 +0.15(+1.85%)
May 23, 2013 8.140 8.190 7.930 8.130 0 -0.04(-0.49%)
May 22, 2013 8.360 8.470 8.170 8.170 0 -0.16(-1.92%)
May 21, 2013 8.480 8.480 8.190 8.330 0 -0.02(-0.24%)
May 20, 2013 8.600 8.678 8.240 8.350 0 -0.27(-3.13%)
May 17, 2013 8.390 8.770 8.390 8.620 0 +0.24(+2.86%)
May 16, 2013 8.470 8.600 8.240 8.380 18,131 -0.09(-1.06%)
May 15, 2013 8.590 8.590 8.390 8.470 0 +0.12(+1.44%)
May 13, 2013 8.250 8.370 8.210 8.350 0 +0.06(+0.72%)
May 10, 2013 8.130 8.290 8.065 8.290 0 +0.17(+2.09%)
May 09, 2013 8.100 8.140 8.000 8.120 0 -0.04(-0.49%)
May 08, 2013 8.000 8.160 8.000 8.160 0 +0.13(+1.62%)
May 07, 2013 8.120 8.120 8.000 8.030 0 -0.10(-1.23%)
May 06, 2013 8.330 8.450 8.100 8.130 0 -0.22(-2.63%)
May 03, 2013 7.700 8.400 7.630 8.350 0 +0.72(+9.44%)
May 02, 2013 7.475 7.660 7.460 7.630 0 +0.17(+2.28%)
May 01, 2013 7.320 7.545 7.300 7.460 0 +0.00(+0.00%)
Apr 30, 2013 7.620 7.620 7.370 7.460 0 -0.26(-3.37%)
Apr 29, 2013 7.500 7.730 7.360 7.720 100,851 +0.19(+2.52%)
Apr 26, 2013 7.330 7.540 7.260 7.530 184,574 +0.17(+2.31%)
Apr 25, 2013 7.250 7.380 7.170 7.360 135,874 +0.10(+1.38%)
Apr 24, 2013 7.250 7.350 7.200 7.260 0 -0.06(-0.82%)
Apr 23, 2013 7.250 7.330 7.190 7.320 36,932 +0.11(+1.53%)
Apr 22, 2013 7.400 7.550 7.100 7.210 66,523 -0.19(-2.57%)
Apr 19, 2013 7.060 7.500 7.060 7.400 96,052 +0.35(+4.96%)
Apr 18, 2013 7.060 7.248 6.880 7.050 104,988 +0.00(+0.00%)
Apr 17, 2013 7.510 7.510 7.020 7.050 50,990 -0.47(-6.25%)
Apr 16, 2013 7.570 7.570 7.470 7.520 164,940 -0.01(-0.13%)
Apr 15, 2013 7.590 7.590 7.320 7.530 76,669 -0.13(-1.70%)
Apr 12, 2013 7.730 7.925 7.600 7.660 23,078 -0.07(-0.91%)
Apr 11, 2013 7.640 7.960 7.600 7.730 75,597 +0.11(+1.44%)
Apr 10, 2013 7.580 8.140 7.570 7.620 64,282 +0.11(+1.46%)
Apr 09, 2013 7.500 7.720 7.250 7.510 40,824 +0.05(+0.67%)
Apr 08, 2013 7.560 7.730 7.340 7.460 24,560 -0.10(-1.32%)
Apr 05, 2013 7.830 7.910 7.510 7.560 99,553 -0.42(-5.26%)
Apr 04, 2013 8.410 8.585 7.900 7.980 32,165 -0.45(-5.34%)
Apr 03, 2013 8.510 9.040 8.430 8.430 30,029 -0.08(-0.94%)
Apr 02, 2013 9.350 9.350 8.440 8.510 63,137 -0.82(-8.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More