XONE - The ExOne Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20187.687.757.247.447.44223,200
Jul 23, 20187.547.617.347.617.6184,400
Jul 20, 20187.417.617.347.597.5966,900
Jul 19, 20187.327.537.327.437.4380,700
Jul 18, 20187.257.427.147.397.3967,800
Jul 17, 20187.137.337.137.277.2752,200
Jul 16, 20187.337.357.067.177.1790,700
Jul 13, 20187.387.597.257.357.3587,300
Jul 12, 20187.307.447.107.387.3889,300
Jul 11, 20187.397.577.157.227.2297,400
Jul 10, 20187.567.847.347.497.49190,500
Jul 09, 20187.647.777.547.657.65130,000
Jul 06, 20187.397.597.307.547.54118,700
Jul 05, 20187.247.397.157.387.3889,300
Jul 03, 20187.217.247.027.237.2349,100
Jul 02, 20187.067.296.907.197.19147,400
Jun 29, 20187.217.296.897.087.08208,500
Jun 28, 20187.297.377.067.167.16160,200
Jun 27, 20187.507.597.107.277.27209,800
Jun 26, 20187.067.647.067.507.50200,100
Jun 25, 20187.797.797.007.037.03324,200
Jun 22, 20187.698.047.657.797.791,375,500
Jun 21, 20188.038.337.807.927.92296,000
Jun 20, 20187.678.347.398.038.03674,800
Jun 19, 20187.157.707.017.607.60288,000
Jun 18, 20186.477.506.467.277.27346,200
Jun 15, 20186.606.686.426.476.47476,600
Jun 14, 20186.676.816.356.636.63328,800
Jun 13, 20187.007.026.656.676.67223,300
Jun 12, 20187.177.286.967.047.04117,100
Jun 11, 20186.657.146.597.137.13135,100
Jun 08, 20186.756.826.586.666.6672,600
Jun 07, 20187.007.006.756.786.7881,500
Jun 06, 20186.747.006.666.956.95134,700
Jun 05, 20186.536.716.496.706.7084,900
Jun 04, 20186.646.796.496.546.54119,900
Jun 01, 20186.856.956.576.646.6494,000
May 31, 20186.806.936.636.776.77146,400
May 30, 20186.376.856.306.816.81340,000
May 29, 20186.276.346.216.306.30147,000
May 25, 20186.306.396.166.296.29105,400
May 24, 20186.416.516.256.336.33110,700
May 23, 20186.426.456.236.346.34178,300
May 22, 20186.576.576.376.406.40156,300
May 21, 20186.466.666.436.556.55125,000
May 18, 20186.586.616.386.456.45146,200
May 17, 20186.586.786.526.556.55131,700
May 16, 20186.616.716.536.566.56129,900
May 15, 20186.776.886.546.596.59229,600
May 14, 20186.486.826.276.726.72307,300
May 11, 20186.706.866.266.486.48554,300
May 10, 20187.217.297.007.027.02238,700
May 09, 20187.017.236.977.197.19123,200
May 08, 20187.047.136.967.007.00108,300
May 07, 20187.137.267.017.047.0497,500
May 04, 20186.787.176.727.057.05254,100
May 03, 20186.956.976.796.856.8570,300
May 02, 20186.977.046.876.976.9782,600
May 01, 20186.907.016.826.946.9481,800
Apr 30, 20187.037.156.926.926.9292,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...