FinancialContent is the trusted provider of stock market information to the media industry.
The Exone Company (NQ: XONE)
8.780 USD  -0.250 (-2.77%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2019 9.010 9.060 8.630 8.780 85,401 -0.25(-2.77%)
Apr 18, 2019 8.850 9.030 8.640 9.030 131,100 +0.14(+1.57%)
Apr 17, 2019 8.770 8.920 8.530 8.890 95,340 +0.20(+2.30%)
Apr 16, 2019 8.370 8.800 8.370 8.690 92,595 +0.36(+4.32%)
Apr 15, 2019 8.230 8.610 8.210 8.330 100,540 +0.09(+1.09%)
Apr 12, 2019 8.490 8.550 8.180 8.240 159,400 -0.20(-2.37%)
Apr 11, 2019 8.660 8.660 8.350 8.440 93,615 -0.13(-1.52%)
Apr 10, 2019 8.560 8.840 8.360 8.570 102,325 +0.01(+0.12%)
Apr 09, 2019 8.768 8.830 8.510 8.560 95,747 -0.30(-3.39%)
Apr 08, 2019 8.970 9.115 8.783 8.860 98,527 -0.14(-1.56%)
Apr 05, 2019 8.940 9.080 8.770 9.000 63,500 +0.10(+1.12%)
Apr 04, 2019 9.220 9.290 8.842 8.900 125,543 -0.37(-3.99%)
Apr 03, 2019 9.130 9.355 8.845 9.270 169,005 +0.21(+2.32%)
Apr 02, 2019 8.880 9.100 8.740 9.060 131,400 +0.18(+2.03%)
Apr 01, 2019 8.550 9.070 8.498 8.880 118,376 +0.39(+4.59%)
Mar 29, 2019 8.560 8.770 8.300 8.490 74,000 +0.00(+0.00%)
Mar 28, 2019 8.470 8.610 8.350 8.490 84,475 +0.02(+0.24%)
Mar 27, 2019 8.650 8.790 8.300 8.470 80,726 -0.19(-2.19%)
Mar 26, 2019 8.520 8.760 8.500 8.660 112,298 +0.24(+2.85%)
Mar 25, 2019 8.690 8.720 8.070 8.420 356,627 -0.34(-3.88%)
Mar 22, 2019 9.600 9.600 8.750 8.760 170,100 -0.88(-9.13%)
Mar 21, 2019 9.650 9.950 9.620 9.640 152,072 -0.04(-0.41%)
Mar 20, 2019 9.770 9.890 9.490 9.680 112,990 -0.14(-1.43%)
Mar 19, 2019 9.840 9.900 9.250 9.820 151,614 +0.05(+0.51%)
Mar 18, 2019 10.16 10.16 9.630 9.770 151,504 -0.36(-3.55%)
Mar 15, 2019 10.56 10.56 9.950 10.13 282,800 -0.44(-4.16%)
Mar 14, 2019 9.820 10.68 9.710 10.57 486,922 +1.15(+12.21%)
Mar 13, 2019 9.870 9.900 9.360 9.420 160,024 -0.40(-4.07%)
Mar 12, 2019 9.910 10.03 9.740 9.820 111,694 -0.10(-1.01%)
Mar 11, 2019 9.450 10.08 9.450 9.920 135,821 +0.47(+4.97%)
Mar 08, 2019 9.470 9.660 9.210 9.450 174,100 -0.08(-0.84%)
Mar 07, 2019 10.04 10.10 9.242 9.530 179,186 -0.52(-5.17%)
Mar 06, 2019 10.21 10.44 10.04 10.05 72,445 -0.19(-1.86%)
Mar 05, 2019 10.35 10.52 10.13 10.24 127,354 -0.11(-1.06%)
Mar 04, 2019 10.40 10.93 10.11 10.35 228,124 -0.29(-2.73%)
Mar 01, 2019 11.26 11.46 10.58 10.64 155,100 -0.62(-5.51%)
Feb 28, 2019 11.12 11.48 11.00 11.26 106,980 +0.12(+1.08%)
Feb 27, 2019 11.32 11.48 11.03 11.14 97,896 -0.30(-2.62%)
Feb 26, 2019 11.51 11.68 10.85 11.44 186,658 -0.11(-0.95%)
Feb 25, 2019 11.71 11.73 11.51 11.55 111,822 -0.04(-0.35%)
Feb 22, 2019 11.47 11.64 11.44 11.59 131,000 +0.12(+1.05%)
Feb 21, 2019 11.40 11.59 11.30 11.47 120,424 +0.07(+0.61%)
Feb 20, 2019 11.20 11.49 11.06 11.40 164,433 +0.23(+2.06%)
Feb 19, 2019 11.00 11.34 10.90 11.17 219,097 +0.15(+1.36%)
Feb 15, 2019 10.88 11.08 10.78 11.02 148,100 +0.16(+1.47%)
Feb 14, 2019 10.84 10.93 10.57 10.86 125,183 -0.05(-0.46%)
Feb 13, 2019 10.89 11.08 10.27 10.91 248,657 +0.03(+0.28%)
Feb 12, 2019 10.59 10.90 10.57 10.88 222,442 +0.33(+3.13%)
Feb 11, 2019 9.980 10.59 9.900 10.55 305,303 +0.58(+5.82%)
Feb 08, 2019 9.730 10.16 9.700 9.970 168,500 +0.11(+1.12%)
Feb 07, 2019 9.860 9.980 9.450 9.860 179,136 -0.03(-0.30%)
Feb 06, 2019 9.710 10.06 9.704 9.890 163,212 +0.18(+1.85%)
Feb 05, 2019 9.560 9.880 9.460 9.710 144,780 +0.14(+1.46%)
Feb 04, 2019 9.070 9.600 9.040 9.570 160,318 +0.58(+6.45%)
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