Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries XG Technology Icmn (NQ: XGTI ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2018 0.8200 0.8200 0.7500 0.7868 277,780 -0.01(-1.03%) Apr 27, 2018 0.8400 0.8400 0.7700 0.7950 320,855 -0.04(-4.56%) Apr 26, 2018 0.8410 0.8432 0.8300 0.8330 69,044 -0.01(-1.44%) Apr 25, 2018 0.8600 0.8800 0.8400 0.8452 44,718 +0.00(+0.56%) Apr 24, 2018 0.8710 0.8900 0.8400 0.8405 36,087 -0.04(-4.50%) Apr 23, 2018 0.8600 0.8897 0.8300 0.8801 101,971 +0.01(+0.58%) Apr 20, 2018 0.8800 0.9000 0.8500 0.8750 61,286 -0.01(-1.54%) Apr 19, 2018 0.9000 0.9180 0.8800 0.8887 84,269 -0.02(-2.01%) Apr 18, 2018 0.8700 0.9200 0.8700 0.9069 139,188 +0.04(+4.84%) Apr 17, 2018 0.8500 0.8774 0.8443 0.8650 164,854 +0.02(+1.80%) Apr 16, 2018 0.8100 0.8500 0.7800 0.8497 118,634 +0.03(+4.26%) Apr 13, 2018 0.8500 0.8600 0.7800 0.8150 526,140 -0.05(-5.23%) Apr 12, 2018 0.8900 0.9400 0.8500 0.8600 1,309,387 -0.03(-3.38%) Apr 11, 2018 0.9100 0.9200 0.8810 0.8901 159,491 -0.01(-1.10%) Apr 10, 2018 0.9100 0.9500 0.8800 0.9000 266,016 -0.01(-1.21%) Apr 09, 2018 1.010 1.030 0.9100 0.9110 422,685 -0.10(-9.80%) Apr 06, 2018 0.9800 1.120 0.9454 1.010 663,283 +0.05(+5.21%) Apr 05, 2018 1.080 1.093 0.9000 0.9600 756,773 -0.13(-11.93%) Apr 04, 2018 1.170 1.270 1.000 1.090 931,828 -0.05(-4.39%) Apr 03, 2018 1.040 1.200 1.040 1.140 1,048,773 +0.27(+31.03%) Apr 02, 2018 1.030 1.030 0.8700 0.8700 432,904 -0.17(-16.35%) Mar 29, 2018 1.040 1.040 1.040 0 -0.25(-19.38%) Mar 28, 2018 1.300 1.320 1.280 1.290 45,508 +0.00(+0.00%) Mar 27, 2018 1.310 1.310 1.240 1.290 167,032 -0.02(-1.53%) Mar 26, 2018 1.390 1.400 1.300 1.310 150,458 -0.05(-3.68%) Mar 23, 2018 1.380 1.410 1.360 1.360 74,023 -0.04(-2.86%) Mar 22, 2018 1.390 1.460 1.380 1.400 224,028 +0.01(+0.72%) Mar 21, 2018 1.410 1.410 1.390 1.390 43,606 -0.01(-0.96%) Mar 20, 2018 1.410 1.420 1.390 1.403 13,910 -0.01(-0.46%) Mar 19, 2018 1.420 1.420 1.390 1.410 52,662 -0.01(-0.70%) Mar 16, 2018 1.410 1.439 1.400 1.420 71,418 +0.01(+0.71%) Mar 15, 2018 1.450 1.450 1.410 1.410 64,264 -0.03(-2.08%) Mar 14, 2018 1.460 1.460 1.415 1.440 107,697 +0.00(+0.01%) Mar 13, 2018 1.410 1.490 1.401 1.440 409,813 +0.05(+3.58%) Mar 12, 2018 1.390 1.405 1.380 1.390 53,611 +0.00(+0.00%) Mar 09, 2018 1.400 1.401 1.390 1.390 109,798 -0.02(-1.07%) Mar 08, 2018 1.390 1.410 1.390 1.405 41,523 +0.02(+1.08%) Mar 07, 2018 1.410 1.420 1.371 1.390 90,550 -0.02(-1.42%) Mar 06, 2018 1.410 1.430 1.390 1.410 305,178 +0.00(+0.00%) Mar 05, 2018 1.410 1.460 1.390 1.410 141,668 +0.00(+0.00%) Mar 02, 2018 1.400 1.420 1.370 1.410 60,698 +0.01(+0.71%) Mar 01, 2018 1.420 1.460 1.400 1.400 68,102 -0.02(-1.41%) Feb 28, 2018 1.480 1.485 1.390 1.420 177,540 -0.04(-2.97%) Feb 27, 2018 1.420 1.480 1.400 1.464 298,730 +0.04(+3.06%) Feb 26, 2018 1.400 1.450 1.400 1.420 99,181 +0.02(+1.43%) Feb 23, 2018 1.420 1.420 1.390 1.400 32,137 -0.01(-0.71%) Feb 22, 2018 1.380 1.430 1.380 1.410 60,533 +0.02(+1.71%) Feb 21, 2018 1.440 1.440 1.250 1.386 256,507 -0.05(-3.73%) Feb 20, 2018 1.420 1.450 1.420 1.440 77,751 -0.00(-0.01%) Feb 16, 2018 1.440 1.440 1.440 0 +0.03(+2.14%) Feb 15, 2018 1.420 1.433 1.380 1.410 83,579 -0.01(-0.70%) Feb 14, 2018 1.390 1.450 1.380 1.420 472,157 +0.02(+1.43%) Feb 13, 2018 1.390 1.409 1.390 1.400 50,797 +0.02(+1.45%) Feb 12, 2018 1.350 1.400 1.350 1.380 93,353 +0.03(+2.22%) Feb 09, 2018 1.380 1.430 1.280 1.350 293,896 -0.01(-0.74%) Feb 08, 2018 1.450 1.460 1.360 1.360 177,863 -0.09(-6.21%) Feb 07, 2018 1.400 1.450 1.360 1.450 180,256 +0.08(+5.84%) Feb 06, 2018 1.410 1.420 1.350 1.370 290,046 -0.04(-2.83%) Feb 05, 2018 1.410 1.480 1.400 1.410 136,343 -0.03(-2.09%) Feb 02, 2018 1.490 1.490 1.450 1.440 228,482 -0.05(-3.03%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.