XONE - The ExOne Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20209.089.549.089.479.47145,568
Jul 02, 20208.679.408.678.948.94239,200
Jul 01, 20208.528.768.458.618.61160,600
Jun 30, 20208.548.608.398.558.5585,900
Jun 29, 20208.608.988.268.608.60140,700
Jun 26, 20208.918.998.258.258.251,436,900
Jun 25, 20208.909.178.809.009.00201,700
Jun 24, 20208.819.078.748.908.90214,600
Jun 23, 20208.949.118.848.888.88200,400
Jun 22, 20208.959.048.738.948.9470,300
Jun 19, 20209.029.258.849.009.00158,100
Jun 18, 20209.169.358.869.049.04110,900
Jun 17, 20209.269.569.269.409.4078,900
Jun 16, 20209.409.579.039.309.30125,500
Jun 15, 20208.819.478.409.299.29131,100
Jun 12, 20209.029.308.849.059.05106,900
Jun 11, 20209.579.578.918.918.9195,800
Jun 10, 20209.799.859.329.799.7970,100
Jun 09, 20209.329.909.309.749.7493,500
Jun 08, 20208.999.588.959.339.33192,300
Jun 05, 20209.179.328.958.958.95135,500
Jun 04, 20209.519.788.978.998.99146,300
Jun 03, 20209.409.699.349.589.58158,900
Jun 02, 20209.109.398.969.359.35151,400
Jun 01, 20208.539.238.479.039.03145,100
May 29, 20208.318.597.928.538.53100,800
May 28, 20208.988.988.258.428.4292,000
May 27, 20208.908.988.338.878.87112,500
May 26, 20208.229.008.228.908.90188,800
May 22, 20208.258.268.028.178.17100,800
May 21, 20207.958.357.868.108.10423,600
May 20, 20207.788.007.768.008.0084,200
May 19, 20207.957.997.657.657.65124,800
May 18, 20207.677.997.677.927.92130,500
May 15, 20207.537.767.207.537.53109,600
May 14, 20207.427.717.137.557.5571,100
May 13, 20207.657.767.307.537.5357,600
May 12, 20207.467.777.447.597.59128,500
May 11, 20207.167.627.167.427.42105,200
May 08, 20208.008.407.177.267.26490,900
May 07, 20207.877.987.637.937.9378,200
May 06, 20207.958.007.788.008.0070,400
May 05, 20207.678.007.638.008.00102,100
May 04, 20207.257.726.877.677.67104,500
May 01, 20207.727.847.127.307.30129,100
Apr 30, 20207.907.907.537.777.77164,300
Apr 29, 20208.008.007.738.008.00200,000
Apr 28, 20207.448.007.227.937.93212,200
Apr 27, 20206.787.496.647.327.32236,200
Apr 24, 20206.726.726.306.606.6033,300
Apr 23, 20206.636.686.546.656.6537,300
Apr 22, 20206.546.596.326.586.5853,100
Apr 21, 20206.296.536.206.276.27102,500
Apr 20, 20206.246.796.216.426.4290,300
Apr 17, 20206.436.496.176.246.24118,000
Apr 16, 20206.586.666.206.366.3687,300
Apr 15, 20206.706.736.326.626.6280,200
Apr 14, 20206.646.926.436.856.8597,500
Apr 13, 20207.087.086.526.616.6181,500
Apr 09, 20206.907.106.807.087.0886,900
Apr 08, 20206.906.906.726.846.8482,800
Apr 07, 20207.297.296.706.896.8974,300
Apr 06, 20206.857.196.347.167.16123,100
Apr 03, 20206.256.706.256.706.7097,500
Apr 02, 20205.976.745.976.246.2489,900
Apr 01, 20206.166.245.805.905.9062,200
Mar 31, 20206.596.866.286.396.3974,400
Mar 30, 20206.136.546.076.526.5269,500
Mar 27, 20205.746.145.536.086.0872,600
Mar 26, 20205.775.995.665.925.9285,100
Mar 25, 20205.746.155.405.735.73131,100
Mar 24, 20205.325.705.235.435.4390,000
Mar 23, 20205.825.984.884.994.9997,200
Mar 20, 20205.185.484.855.405.40115,200
Mar 19, 20204.635.194.635.055.0594,400
Mar 18, 20204.574.704.194.524.52186,400
Mar 17, 20204.034.683.954.494.49106,200
Mar 16, 20203.774.193.553.853.85171,700
Mar 13, 20204.474.704.134.154.15176,900
Mar 12, 20204.824.904.184.474.4795,400
Mar 11, 20205.425.435.065.165.16100,700
Mar 10, 20205.685.685.305.425.4251,300
Mar 09, 20205.495.595.035.375.37135,100
Mar 06, 20206.006.005.725.805.80116,500
Mar 05, 20206.296.406.006.066.0695,400
Mar 04, 20206.476.626.296.456.4518,900
Mar 03, 20206.696.866.346.446.4438,600
Mar 02, 20206.087.096.066.566.5673,300
Feb 28, 20206.116.336.026.106.10102,100
Feb 27, 20206.717.256.226.436.4393,800
Feb 26, 20206.616.866.416.586.5895,800
Feb 25, 20207.117.116.566.656.6591,900
Feb 24, 20207.107.356.877.207.2040,500
Feb 21, 20207.407.557.157.157.1527,900
Feb 20, 20207.267.697.267.467.4662,200
Feb 19, 20207.347.537.247.337.3348,300
Feb 18, 20207.257.377.217.337.3319,100
Feb 14, 20207.337.387.217.327.3227,200
Feb 13, 20207.207.347.147.277.2720,600
Feb 12, 20207.297.347.057.287.2838,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...