XONE - The ExOne Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.886.886.496.556.55206,800
Dec 13, 20187.117.356.746.886.88108,900
Dec 12, 20187.327.536.947.127.12134,600
Dec 11, 20187.317.436.967.157.15152,400
Dec 10, 20187.567.647.177.257.25252,500
Dec 07, 20187.958.087.527.567.56118,300
Dec 06, 20187.687.987.607.957.95161,700
Dec 04, 20187.958.247.837.867.8682,000
Dec 03, 20188.128.217.687.957.95124,100
Nov 30, 20187.788.237.788.168.1670,600
Nov 29, 20187.928.067.697.827.8270,300
Nov 28, 20188.098.317.947.987.98105,800
Nov 27, 20188.348.897.918.118.11215,200
Nov 26, 20188.428.558.158.388.38133,400
Nov 23, 20188.368.868.338.388.3830,700
Nov 21, 20188.739.008.438.538.5374,600
Nov 20, 20188.889.078.668.758.75207,400
Nov 19, 20189.809.939.099.179.17105,900
Nov 16, 20189.9010.079.269.889.88114,300
Nov 15, 20189.7610.139.6110.0610.06142,300
Nov 14, 20189.6110.099.519.939.93168,600
Nov 13, 20189.599.849.539.579.57162,900
Nov 12, 20189.449.949.079.679.67219,100
Nov 09, 20189.019.538.629.449.44206,500
Nov 08, 20188.009.717.959.099.09877,800
Nov 07, 20187.347.507.247.467.46122,000
Nov 06, 20187.097.397.097.347.34135,100
Nov 05, 20187.177.196.997.117.1150,700
Nov 02, 20186.897.206.897.167.16130,500
Nov 01, 20186.697.066.466.906.90139,400
Oct 31, 20186.866.946.466.606.60207,200
Oct 30, 20186.527.006.526.876.87184,500
Oct 29, 20186.926.926.466.586.58230,700
Oct 26, 20186.826.976.686.786.78198,700
Oct 25, 20186.917.106.886.916.91179,200
Oct 24, 20187.107.386.906.916.91281,500
Oct 23, 20187.818.016.897.037.03904,500
Oct 22, 20188.579.218.108.138.13286,000
Oct 19, 20189.389.508.738.748.74296,700
Oct 18, 20189.619.689.319.379.37140,700
Oct 17, 20189.599.849.269.749.74197,000
Oct 16, 20189.599.699.379.609.60202,500
Oct 15, 20189.839.839.409.589.58164,700
Oct 12, 20189.439.559.259.529.52176,400
Oct 11, 20188.589.218.589.129.12151,900
Oct 10, 20189.669.668.708.718.71235,300
Oct 09, 20189.829.999.569.719.71109,500
Oct 08, 20189.9710.269.649.819.81115,900
Oct 05, 201810.0210.259.739.989.98208,100
Oct 04, 201810.5010.509.7910.0010.00315,200
Oct 03, 20189.0810.948.7910.5910.59837,500
Oct 02, 20188.819.388.429.099.09207,500
Oct 01, 20189.529.739.269.359.35118,300
Sep 28, 20189.639.739.469.489.4886,100
Sep 27, 20189.639.789.449.699.69131,800
Sep 26, 20189.839.839.629.649.6483,700
Sep 25, 20189.469.839.399.809.80103,700
Sep 24, 20189.459.539.289.449.4462,500
Sep 21, 20189.609.679.449.539.5357,900
Sep 20, 20189.609.689.459.549.5492,300
Sep 19, 20189.509.649.399.589.58143,000
Sep 18, 20189.709.829.459.489.48199,300
Sep 17, 20189.489.849.389.699.69246,300
Sep 14, 20189.119.509.019.359.35134,800
Sep 13, 20188.969.258.969.079.07143,600
Sep 12, 20188.538.968.398.938.93128,700
Sep 11, 20188.358.578.128.528.52134,400
Sep 10, 20188.508.508.308.368.3638,500
Sep 07, 20188.338.528.068.478.4772,800
Sep 06, 20188.528.528.308.418.4181,400
Sep 05, 20188.508.568.318.488.48106,700
Sep 04, 20188.808.808.308.548.54216,300
Aug 31, 20188.828.918.718.838.8391,500
Aug 30, 20188.838.988.808.888.88121,200
Aug 29, 20188.788.958.618.848.84164,800
Aug 28, 20188.768.838.658.728.7279,800
Aug 27, 20188.508.808.418.708.7096,200
Aug 24, 20188.478.598.358.488.48118,500
Aug 23, 20188.418.708.288.418.41172,900
Aug 22, 20188.408.598.268.498.49213,000
Aug 21, 20188.148.408.128.408.40196,000
Aug 20, 20187.768.177.488.148.14285,000
Aug 17, 20187.507.627.437.477.47106,500
Aug 16, 20187.307.637.267.557.55149,100
Aug 15, 20187.107.356.927.277.27162,400
Aug 14, 20186.707.196.687.167.16235,800
Aug 13, 20186.616.756.346.756.75315,300
Aug 10, 20186.707.166.536.726.72591,100
Aug 09, 20188.168.257.758.018.01319,500
Aug 08, 20187.408.187.408.008.00696,300
Aug 07, 20187.347.447.147.177.1784,200
Aug 06, 20187.137.387.107.317.31117,800
Aug 03, 20187.257.447.037.137.1352,100
Aug 02, 20187.087.367.067.207.2072,900
Aug 01, 20186.957.196.957.097.0941,100
Jul 31, 20186.836.986.746.926.9253,400
Jul 30, 20187.087.206.766.826.82121,400
Jul 27, 20187.367.397.037.107.10151,800
Jul 26, 20187.557.657.347.397.3980,800
Jul 25, 20187.407.587.377.557.5579,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...