XGTI - xG Technology, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171.501.621.481.531.53932,539
Oct 20, 20171.581.591.511.521.52292,900
Oct 19, 20171.601.611.561.571.57267,400
Oct 18, 20171.641.671.611.611.61193,600
Oct 17, 20171.641.651.611.611.61200,900
Oct 16, 20171.671.671.601.641.64247,700
Oct 13, 20171.661.731.511.671.671,108,200
Oct 12, 20171.791.811.671.681.68603,600
Oct 11, 20171.801.951.701.761.763,478,400
Oct 10, 20171.691.981.681.841.842,434,300
Oct 09, 20171.701.711.671.701.70163,000
Oct 06, 20171.721.741.651.701.70242,000
Oct 05, 20171.671.761.651.701.70684,000
Oct 04, 20171.661.691.661.671.67186,000
Oct 03, 20171.661.681.641.661.66177,100
Oct 02, 20171.611.691.611.661.66258,300
Sep 29, 20171.611.641.611.621.62146,900
Sep 28, 20171.641.681.611.631.63250,700
Sep 27, 20171.661.671.611.631.63265,100
Sep 26, 20171.681.681.631.641.64164,500
Sep 25, 20171.671.721.641.681.68286,000
Sep 22, 20171.681.771.671.671.67597,200
Sep 21, 20171.661.721.651.681.68627,500
Sep 20, 20171.721.731.641.671.67867,800
Sep 19, 20171.651.711.611.671.671,053,600
Sep 18, 20171.681.681.641.641.64258,000
Sep 15, 20171.681.701.631.661.66255,100
Sep 14, 20171.731.741.691.691.69146,900
Sep 13, 20171.741.761.701.731.73171,700
Sep 12, 20171.741.771.701.761.76181,000
Sep 11, 20171.701.751.661.721.72290,300
Sep 08, 20171.681.681.611.651.65230,000
Sep 07, 20171.761.761.601.681.68438,700
Sep 06, 20171.771.781.721.761.76233,600
Sep 05, 20171.801.811.751.781.78164,000
Sep 01, 20171.831.861.751.811.81264,300
Aug 31, 20171.851.861.811.831.83159,400
Aug 30, 20171.811.821.741.821.82145,600
Aug 29, 20171.821.831.791.811.81145,500
Aug 28, 20171.851.851.771.821.82119,900
Aug 25, 20171.831.851.801.821.82154,200
Aug 24, 20171.851.881.801.821.82482,200
Aug 23, 20171.741.851.741.801.80376,600
Aug 22, 20171.731.781.701.741.74331,200
Aug 21, 20171.801.801.711.741.74595,800
Aug 18, 20171.831.881.761.821.82454,200
Aug 17, 20171.982.001.821.831.83668,700
Aug 16, 20172.192.191.872.022.021,319,400
Aug 15, 20172.352.352.042.212.21750,700
Aug 14, 20172.342.342.252.292.29371,100
Aug 11, 20172.272.322.162.242.24218,300
Aug 10, 20172.432.432.022.262.26541,300
Aug 09, 20172.432.452.322.372.37308,100
Aug 08, 20172.382.442.372.402.40326,200
Aug 07, 20172.332.442.302.372.37805,700
Aug 04, 20172.162.322.152.282.28403,200
Aug 03, 20172.162.192.102.132.13280,600
Aug 02, 20172.202.252.152.162.16266,900
Aug 01, 20172.282.292.182.202.20283,700
Jul 31, 20172.242.352.242.292.29277,600
Jul 28, 20172.272.372.222.232.23363,800
Jul 27, 20172.182.342.182.272.27544,900
Jul 26, 20172.332.372.182.182.18673,100
Jul 25, 20172.542.552.252.352.351,147,300
Jul 24, 20172.482.652.472.542.541,170,400
Jul 21, 20172.372.542.322.452.451,767,700
Jul 20, 20172.182.412.132.332.331,364,800
Jul 19, 20172.272.372.202.202.202,426,900
Jul 18, 20172.032.102.002.082.08932,400
Jul 17, 20171.952.131.862.012.013,018,100
Jul 14, 20171.841.951.761.951.951,669,400
Jul 13, 20171.922.051.761.941.946,701,300
Jul 12, 20171.551.601.551.571.57108,400
Jul 11, 20171.641.661.551.551.55281,000
Jul 10, 20171.671.721.611.641.64102,100
Jul 07, 20171.671.691.631.661.6694,700
Jul 06, 20171.681.711.661.671.67137,500
Jul 05, 20171.661.751.661.691.69212,300
Jul 03, 20171.621.651.611.631.6357,800
Jun 30, 20171.621.691.621.631.63181,000
Jun 29, 20171.701.751.621.621.62384,700
Jun 28, 20171.741.761.701.701.70254,900
Jun 27, 20171.731.831.701.711.71398,100
Jun 26, 20171.811.821.731.741.74284,300
Jun 23, 20171.841.871.801.811.81317,700
Jun 22, 20171.931.961.801.841.84825,900
Jun 21, 20172.032.031.941.961.96240,400
Jun 20, 20171.942.011.931.981.98511,200
Jun 19, 20171.941.971.891.941.94257,500
Jun 16, 20171.951.961.841.891.89377,300
Jun 15, 20171.981.981.851.861.86436,300
Jun 14, 20172.022.091.871.901.901,373,100
Jun 13, 20171.822.061.791.971.973,302,100
Jun 12, 20171.891.931.801.821.82262,500
Jun 09, 20171.891.941.781.881.88520,600
Jun 08, 20171.811.861.761.851.85288,400
Jun 07, 20171.831.831.781.821.82244,300
Jun 06, 20171.881.881.771.781.78280,500
Jun 05, 20171.841.851.771.781.78228,500
Jun 02, 20171.971.971.801.841.84403,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...