XONE - The ExOne Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20186.477.506.467.277.27306,100
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
Apr 27, 20187.147.156.917.007.00127,000
Apr 26, 20187.257.317.057.127.1292,800
Apr 25, 20187.507.517.177.217.21137,500
Apr 24, 20187.647.687.367.477.4765,300
Apr 23, 20187.997.997.467.587.58115,200
Apr 20, 20187.617.987.617.947.94102,300
Apr 19, 20187.627.767.597.717.7134,000
Apr 18, 20187.737.837.567.607.60119,400
Apr 17, 20187.547.787.497.737.73139,500
Apr 16, 20187.497.537.327.477.4790,600
Apr 13, 20187.407.517.237.447.4467,500
Apr 12, 20187.507.737.347.387.38111,100
Apr 11, 20187.397.617.397.457.45134,900
Apr 10, 20187.117.577.117.407.40158,800
Apr 09, 20187.087.296.997.067.0659,400
Apr 06, 20187.037.216.897.047.0479,800
Apr 05, 20187.137.287.017.097.0962,500
Apr 04, 20186.857.166.857.097.09102,600
Apr 03, 20187.007.196.936.986.98106,800
Apr 02, 20187.297.446.896.986.98139,500
Mar 29, 20187.057.427.037.287.2897,400
Mar 28, 20187.137.196.917.017.01132,500
Mar 27, 20187.397.417.037.167.16121,700
Mar 26, 20187.537.537.227.397.39125,600
Mar 23, 20187.687.687.417.427.42115,100
Mar 22, 20187.987.997.687.697.6996,300
Mar 21, 20187.908.217.708.048.04153,900
Mar 20, 20188.308.307.877.927.92202,300
Mar 19, 20188.368.488.138.298.29151,900
Mar 16, 20188.658.698.108.368.36432,600
Mar 15, 20189.119.398.789.119.11209,600
Mar 14, 20189.389.388.959.059.0572,700
Mar 13, 20189.299.379.229.259.2553,000
Mar 12, 20189.299.379.229.339.3366,000
Mar 09, 20189.289.359.029.279.27113,900
Mar 08, 20189.579.599.129.199.19158,700
Mar 07, 20189.499.639.239.529.5273,400
Mar 06, 20189.709.709.189.649.64133,700
Mar 05, 20189.199.769.089.639.63119,400
Mar 02, 20188.739.338.379.269.2693,300
Mar 01, 20188.508.988.458.828.82141,900
Feb 28, 20188.448.528.258.368.3685,600
Feb 27, 20188.538.628.358.438.4322,000
Feb 26, 20188.638.668.428.538.5355,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...