XONE - The ExOne Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20179.9910.249.9910.1610.1662,889
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
Sep 29, 201711.3011.4711.1211.3611.36277,100
Sep 28, 201711.2011.3710.8811.3411.34156,600
Sep 27, 201711.0011.2410.6511.1211.12162,200
Sep 26, 201710.3010.9710.3010.9510.95207,400
Sep 25, 201710.2510.3210.0010.2810.28132,600
Sep 22, 201710.2510.3610.1610.2810.28116,600
Sep 21, 201710.3310.349.9910.2910.29136,000
Sep 20, 201710.5010.659.9610.3110.31244,100
Sep 19, 201710.3410.6010.1910.5010.50151,900
Sep 18, 20179.9210.349.9210.3010.30179,500
Sep 15, 201710.0010.249.769.989.98324,700
Sep 14, 20179.6010.009.609.999.99160,800
Sep 13, 20179.399.759.399.639.63154,000
Sep 12, 20178.909.568.909.349.34172,300
Sep 11, 20178.608.988.578.908.90310,200
Sep 08, 20178.448.548.358.478.4768,100
Sep 07, 20178.398.548.358.518.51139,600
Sep 06, 20178.388.608.238.388.38113,000
Sep 05, 20178.128.608.068.408.40270,400
Sep 01, 20178.108.228.008.118.1176,400
Aug 31, 20177.938.157.838.098.09149,100
Aug 30, 20177.858.087.807.897.89103,400
Aug 29, 20177.837.977.737.887.8893,400
Aug 28, 20178.008.007.727.857.8579,200
Aug 25, 20177.898.057.767.917.9175,300
Aug 24, 20178.018.027.597.847.84211,400
Aug 23, 20177.628.047.578.028.02251,400
Aug 22, 20177.447.697.377.657.65214,000
Aug 21, 20177.007.396.927.337.33231,800
Aug 18, 20176.987.006.726.906.90365,100
Aug 17, 20177.417.516.987.017.01324,500
Aug 16, 20177.727.787.397.467.46216,300
Aug 15, 20177.958.077.617.637.63275,000
Aug 14, 20178.308.387.797.917.91388,000
Aug 11, 20178.478.547.918.268.26401,300
Aug 10, 20179.559.708.358.488.48692,900
Aug 09, 20179.619.949.609.889.88155,800
Aug 08, 20179.709.999.709.779.77226,600
Aug 07, 201710.1610.509.9110.0010.00205,700
Aug 04, 201710.2410.4610.1110.2010.20105,900
Aug 03, 201710.8010.8910.2110.2910.29157,600
Aug 02, 201711.1011.1810.7910.9410.94126,600
Aug 01, 201711.2211.5511.0711.1911.1974,500
Jul 31, 201711.3311.5010.8511.2711.2798,400
Jul 28, 201711.2811.5011.0611.2211.2274,300
Jul 27, 201711.4411.6011.0811.3711.3763,000
Jul 26, 201711.5111.6511.2411.3811.3881,900
Jul 25, 201711.3311.6111.2611.5011.5073,700
Jul 24, 201711.2511.3811.1711.3111.3155,900
Jul 21, 201711.4211.6311.1511.2611.26123,600
Jul 20, 201711.3611.5811.2811.4211.4245,900
Jul 19, 201711.4511.5711.0411.4111.41104,900
Jul 18, 201711.4311.5911.3711.4311.4344,400
Jul 17, 201711.6611.7011.2811.5311.5371,200
Jul 14, 201711.5011.8011.4411.6811.6873,500
Jul 13, 201711.7911.8411.4311.5311.5388,700
Jul 12, 201711.5011.8811.4611.7911.7975,600
Jul 11, 201711.1111.4811.1111.4411.4492,000
Jul 10, 201711.1411.3810.9911.2111.2192,100
Jul 07, 201710.9511.2210.8711.1811.1869,200
Jul 06, 201711.1511.1810.8910.9510.9575,300
Jul 05, 201711.1711.3310.9211.1711.17110,000
Jul 03, 201711.5211.5311.0611.3011.3077,400
Jun 30, 201712.2112.2111.3711.4511.45171,100
Jun 29, 201712.3312.3311.5212.1412.14149,200
Jun 28, 201712.4913.0012.1612.3512.3594,300
Jun 27, 201712.9312.9612.3612.4012.40114,700
Jun 26, 201713.3513.4012.5213.0113.01155,100
Jun 23, 201713.1113.3113.0013.2613.26409,200
Jun 22, 201713.0513.3012.9513.0913.0969,500
Jun 21, 201713.0013.0812.8112.9812.9872,400
Jun 20, 201713.2913.3112.7812.9512.9595,000
Jun 19, 201712.6913.4412.6913.4013.40162,500
Jun 16, 201712.9113.2712.6612.6912.69198,000
Jun 15, 201712.6413.1312.5013.0313.03102,900
Jun 14, 201713.4813.5512.8413.0913.09103,400
Jun 13, 201713.2513.4813.2013.4213.4266,700
Jun 12, 201712.9613.2812.6513.2513.25134,000
Jun 09, 201713.9714.2312.9813.1413.14174,100
Jun 08, 201713.5614.1913.5613.9013.90143,200
Jun 07, 201713.5213.8113.2113.6313.63122,700
Jun 06, 201713.1513.6613.0013.5013.50106,500
Jun 05, 201713.1413.4012.9013.2813.28132,100
Jun 02, 201713.0613.5113.0613.1713.17141,900
Jun 01, 201713.0113.5313.0113.2713.27158,300
May 31, 201713.4013.5212.6113.1613.16201,800
May 30, 201713.7513.8113.2513.3613.36119,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...