XONE - The ExOne Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20188.388.708.278.648.6491,700
Feb 22, 20188.408.478.218.378.3739,700
Feb 21, 20188.308.488.168.408.4070,600
Feb 20, 20188.218.538.208.338.3355,200
Feb 16, 20188.258.458.228.278.2780,500
Feb 15, 20188.408.448.218.308.3084,600
Feb 14, 20188.408.568.288.318.31109,700
Feb 13, 20188.458.508.408.458.4545,700
Feb 12, 20188.268.598.228.498.4959,500
Feb 09, 20188.538.538.048.218.21103,000
Feb 08, 20188.808.808.398.428.4257,000
Feb 07, 20188.298.888.298.768.7680,900
Feb 06, 20188.058.608.058.368.36159,800
Feb 05, 20188.788.908.308.388.38142,400
Feb 02, 20189.669.668.908.958.95146,300
Feb 01, 20189.749.859.689.789.7841,500
Jan 31, 20189.8110.039.689.829.8249,800
Jan 30, 20189.779.859.749.779.7755,600
Jan 29, 201810.1110.289.799.859.85105,800
Jan 26, 201810.3710.4710.2210.3110.3155,800
Jan 25, 201810.4510.5010.2110.3710.3769,500
Jan 24, 201810.1510.4410.1510.3910.3966,800
Jan 23, 201810.2810.2910.0710.2310.2344,900
Jan 22, 201810.0210.3910.0210.3110.3192,500
Jan 19, 20189.7310.149.6310.0210.02113,400
Jan 18, 20189.729.929.539.759.75104,900
Jan 17, 20189.679.769.489.729.7273,900
Jan 16, 20189.9610.149.439.559.55254,600
Jan 12, 20189.8510.059.789.929.92178,300
Jan 11, 20189.8510.059.729.749.74226,700
Jan 10, 20189.679.859.399.849.84234,400
Jan 09, 20189.679.829.499.709.70120,700
Jan 08, 20189.499.719.319.669.66149,200
Jan 05, 20189.259.549.159.519.51190,800
Jan 04, 20189.139.289.039.279.27117,300
Jan 03, 20188.849.258.849.059.05190,000
Jan 02, 20188.418.968.418.878.87113,900
Dec 29, 20178.708.888.388.408.40303,500
Dec 28, 20178.999.088.608.678.67413,800
Dec 27, 20179.029.388.919.079.07170,000
Dec 26, 20178.618.988.588.958.95144,100
Dec 22, 20178.759.078.708.718.71163,100
Dec 21, 20178.789.008.768.828.82192,100
Dec 20, 20179.119.248.728.778.77167,600
Dec 19, 20179.059.238.929.099.09237,300
Dec 18, 20179.159.448.869.059.05251,600
Dec 15, 20179.609.688.859.119.11559,100
Dec 14, 201710.2510.539.419.529.52264,400
Dec 13, 201710.4010.5910.1210.2110.21153,600
Dec 12, 201710.3910.6410.3610.3810.3873,700
Dec 11, 201710.9711.1210.3810.4010.40160,800
Dec 08, 201711.4511.5010.8411.0111.01151,200
Dec 07, 201711.3911.8211.3911.4611.4689,600
Dec 06, 201711.6011.6011.3911.4011.4064,700
Dec 05, 201711.9812.0211.6511.6611.6661,600
Dec 04, 201712.3912.4611.8911.9211.92104,500
Dec 01, 201712.0612.1511.6112.1112.1189,200
Nov 30, 201712.5012.5011.8312.1912.19132,700
Nov 29, 201712.2212.4812.1912.3212.32123,900
Nov 28, 201711.8812.3911.8112.2212.22154,900
Nov 27, 201711.5812.0511.5811.9711.97113,600
Nov 24, 201711.6311.7311.4411.7011.7036,100
Nov 22, 201711.4511.8211.4511.7611.7668,700
Nov 21, 201711.5912.0011.5511.6411.64116,600
Nov 20, 201711.4911.7610.7111.5111.5180,600
Nov 17, 201711.2111.6511.0511.5011.5075,300
Nov 16, 201711.1311.6211.1111.3411.3478,000
Nov 15, 201711.5011.5010.9711.0311.03104,800
Nov 14, 201711.4911.8511.1411.4411.44160,600
Nov 13, 201710.9511.6510.7211.3111.31354,200
Nov 10, 20179.7310.489.7310.3210.3297,100
Nov 09, 201710.0610.199.8510.0010.00122,500
Nov 08, 201710.1010.209.7110.1710.1792,800
Nov 07, 201710.3210.3610.1010.1810.1876,100
Nov 06, 201710.2810.3910.1010.3210.3297,300
Nov 03, 201710.4610.4610.2410.3310.33121,000
Nov 02, 201710.4110.5010.0610.4110.41103,500
Nov 01, 201710.3110.5710.0310.3710.37191,500
Oct 31, 201710.4110.8710.3710.6310.63114,300
Oct 30, 201710.2510.5710.2510.4210.4277,800
Oct 27, 201710.6110.6110.3010.3810.3847,900
Oct 26, 201710.6510.7110.4410.6010.6050,700
Oct 25, 201710.6410.6410.3510.5910.5949,000
Oct 24, 201710.6010.9510.5810.7110.71107,900
Oct 23, 201710.7410.9010.1810.5510.5595,300
Oct 20, 201710.2410.9410.1510.7410.74190,900
Oct 19, 201710.1410.149.9610.1010.1050,300
Oct 18, 20179.9910.249.9910.1610.1668,500
Oct 17, 201710.2410.359.9310.0110.0181,500
Oct 16, 201710.2110.3010.0510.2910.29111,500
Oct 13, 201710.1910.239.7110.0610.06232,800
Oct 12, 201710.1710.5410.0210.3510.3576,900
Oct 11, 201710.2310.3310.1510.2310.2353,600
Oct 10, 201710.7010.7910.0610.1910.1990,900
Oct 09, 201710.6610.7610.4210.6910.6978,000
Oct 06, 201710.8310.9610.4610.7010.70110,800
Oct 05, 201710.8011.0710.8010.9410.94108,400
Oct 04, 201711.0911.3910.5610.7610.76251,700
Oct 03, 201711.1511.4811.0811.2411.24180,900
Oct 02, 201711.2111.4211.1311.1811.18147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...