Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

(NY: EXTO )

4.230 -0.020 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2024	4.200	4.260	4.160	4.230	6,265	-0.02(-0.47%)
Sep 09, 2024	4.180	4.300	4.180	4.250	6,829	+0.13(+3.16%)
Sep 06, 2024	4.200	4.310	4.110	4.120	26,327	-0.16(-3.74%)
Sep 05, 2024	4.240	4.350	4.200	4.280	18,145	-0.01(-0.23%)
Sep 04, 2024	4.260	4.330	4.260	4.290	8,682	+0.03(+0.70%)
Sep 03, 2024	4.210	4.300	4.170	4.260	17,975	-0.05(-1.16%)
Aug 30, 2024	4.200	4.310	4.200	4.310	2,435	+0.07(+1.65%)
Aug 29, 2024	4.230	4.340	4.230	4.240	6,621	-0.06(-1.40%)
Aug 28, 2024	4.280	4.330	4.280	4.300	6,084	-0.02(-0.47%)
Aug 27, 2024	4.240	4.321	4.240	4.321	592	+0.01(+0.24%)
Aug 26, 2024	4.440	4.450	4.310	4.310	7,810	-0.05(-1.15%)
Aug 23, 2024	4.210	4.430	4.210	4.360	7,651	+0.09(+2.11%)
Aug 22, 2024	4.280	4.380	4.260	4.270	6,450	-0.11(-2.51%)
Aug 21, 2024	4.490	4.490	4.272	4.380	8,741	-0.02(-0.45%)
Aug 20, 2024	4.500	4.500	4.300	4.400	1,375	-0.10(-2.22%)
Aug 19, 2024	4.380	4.511	4.380	4.500	11,260	+0.11(+2.51%)
Aug 16, 2024	4.500	4.500	4.390	4.390	1,277	-0.03(-0.68%)
Aug 15, 2024	4.590	4.590	4.281	4.420	24,367	-0.07(-1.56%)
Aug 14, 2024	4.400	4.590	4.400	4.490	8,155	+0.00(+0.00%)
Aug 13, 2024	4.250	4.540	4.250	4.490	52,283	+0.18(+4.18%)
Aug 12, 2024	4.220	4.400	4.220	4.310	2,832	-0.01(-0.23%)
Aug 09, 2024	4.400	4.400	4.290	4.320	10,416	-0.04(-0.92%)
Aug 08, 2024	4.200	4.383	4.200	4.360	21,187	+0.16(+3.81%)
Aug 07, 2024	4.300	4.300	4.105	4.200	14,259	+0.00(+0.00%)
Aug 06, 2024	4.140	4.270	4.140	4.200	19,699	+0.10(+2.44%)
Aug 05, 2024	4.120	4.180	4.000	4.100	46,283	-0.09(-2.15%)
Aug 02, 2024	4.450	4.500	4.130	4.190	102,682	-0.26(-5.84%)
Aug 01, 2024	4.260	4.450	4.260	4.450	19,472	+0.06(+1.37%)
Jul 31, 2024	4.180	4.390	4.180	4.390	9,308	+0.09(+2.21%)
Jul 30, 2024	4.240	4.295	4.150	4.295	17,045	+0.03(+0.59%)
Jul 29, 2024	4.350	4.350	4.180	4.270	21,220	-0.05(-1.16%)
Jul 26, 2024	4.180	4.350	4.180	4.320	18,585	+0.03(+0.70%)
Jul 25, 2024	4.280	4.290	4.180	4.290	17,979	+0.02(+0.47%)
Jul 24, 2024	4.270	4.280	4.150	4.270	24,231	+0.08(+1.91%)
Jul 23, 2024	4.180	4.200	4.150	4.190	66,990	-0.05(-1.18%)
Jul 22, 2024	4.160	4.240	4.110	4.240	16,301	+0.03(+0.71%)
Jul 19, 2024	4.180	4.210	4.150	4.210	7,117	-0.03(-0.71%)
Jul 18, 2024	4.250	4.250	4.160	4.240	19,175	-0.02(-0.47%)
Jul 17, 2024	4.380	4.380	4.220	4.260	29,839	-0.06(-1.39%)
Jul 16, 2024	4.340	4.370	4.270	4.320	13,439	-0.02(-0.46%)
Jul 15, 2024	4.200	4.410	4.120	4.340	52,439	-0.05(-1.14%)
Jul 12, 2024	4.190	4.390	4.190	4.390	28,577	+0.20(+4.82%)
Jul 11, 2024	4.118	4.228	4.118	4.188	36,972	+0.00(+0.00%)
Jul 10, 2024	4.078	4.238	4.048	4.188	29,073	+0.11(+2.69%)
Jul 09, 2024	4.048	4.118	4.048	4.078	4,206	+0.01(+0.25%)
Jul 08, 2024	4.058	4.078	4.048	4.068	17,190	+0.00(+0.00%)
Jul 05, 2024	4.058	4.088	4.038	4.068	62,142	+0.00(+0.00%)
Jul 03, 2024	4.138	4.138	4.018	4.068	7,709	-0.07(-1.69%)
Jul 02, 2024	4.158	4.208	3.989	4.138	31,540	+0.03(+0.73%)

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.