Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:56:24 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03XNHS7.968.02997.927.960.025125,4911767.278.19
2024-05-02XNHS7.927.997.917.93-0.0176,9942367.608.81
2024-05-01XNHS7.907.9757.907.920.015137,8133227.238.81
2024-04-30XNHS7.967.96047.897.90-0.04573,6281607.608.26
2024-04-29XNHS7.927.967.9157.950.01592,9352307.218.62
2024-04-26XNHS7.937.957.907.93-0.049129,1433737.638.60
2024-04-25XNHS7.927.957.917.9578,9542877.528.10
2024-04-24XNHS8.028.027.927.93-0.0899,8782487.688.61
2024-04-23XNHS8.008.0157.988.01116,6103617.308.55
2024-04-22XNHS7.948.0297.948.000.1058,8701957.588.82
2024-04-19XNHS7.897.9397.897.9051,1381657.588.86
2024-04-18XNHS7.967.977.887.90-0.0564,5081997.638.86
2024-04-17XNHS7.897.967.897.950.075112,8242887.568.86
2024-04-16XNHS7.867.887.837.870.02106,9572377.518.68
2024-04-15XNHS7.937.9457.8057.84-0.07103,5022367.598.68
2024-04-12XNHS7.957.997.90077.91-0.039593,9292167.608.85
2024-04-11XNHS8.108.108.038.06-0.0372,8832137.768.85
2024-04-10XNHS8.098.148.0658.08-0.0690,3272397.778.16
2024-04-09XNHS8.108.138.098.130.01586,0742517.778.83
2024-04-08XNHS8.088.108.068.100.0383,2403048.018.80
2024-04-05XNHS8.058.068.038.060.0452,6052417.688.75
2024-04-04XNHS8.068.068.0158.02-0.0376,0742607.738.71
2024-04-03XNHS8.068.078.048.05-0.020872,3562877.938.75
2024-04-02XNHS8.068.078.0258.07-0.01103,7662837.708.77
2024-04-01XNHS8.098.098.028.070.0157,0272848.008.32
2024-03-29XNHS8.108.108.038.06-0.02007.388.18
2024-03-28XNHS8.108.108.038.06-0.02279,3445997.388.18
2024-03-27XNHS8.098.0958.0658.09-0.01557,9261947.388.47
2024-03-26XNHS8.058.098.048.090.03592,3732147.758.79
2024-03-25XNHS8.058.05948.038.0550,2611497.958.74
2024-03-22XNHS8.028.0458.028.040.0345,8031437.698.74
2024-03-21XNHS8.018.017.998.010.0251,9221557.918.71
2024-03-20XNHS8.008.007.937.98-0.0272,9601537.918.67
2024-03-19XNHS7.988.017.9618.000.0189,3052477.918.32
2024-03-18XNHS7.957.997.937.970.027572,9461807.068.50
2024-03-15XNHS8.028.027.927.94-0.07131,1943217.628.81
2024-03-14XNHS8.018.027.998.010.000559,3291727.698.47
2024-03-13XNHS8.108.128.098.10146,6852767.779.03
2024-03-12XNHS8.108.108.068.10-0.01118,0112837.768.79
2024-03-11XNHS8.078.108.058.080.0393,5942257.698.47
2024-03-08XNHS8.138.158.008.05-0.0599177,4264967.348.90
2024-03-07XNHS8.108.138.088.100.0164,6702037.359.00
2024-03-06XNHS8.138.138.068.08-0.0293,9272537.768.91
2024-03-05XNHS8.138.138.088.08-0.04584,8402687.779.03
2024-03-04XNHS8.128.1658.098.130.02116,6723227.779.03
2024-03-01XNHS8.15368.15368.108.1010.011102,9562437.779.03
2024-02-29XNHS8.108.1268.0358.09158,4493637.099.03
2024-02-28XNHS8.078.108.058.07-0.0270,1352367.748.79
2024-02-27XNHS8.098.098.0588.08-0.0176,1552777.519.03
2024-02-26XNHS8.108.108.058.08-0.02549,8151337.039.03
2024-02-23XNHS8.148.178.088.08-0.0580,5302237.568.94
2024-02-22XNHS8.158.1658.118.130.03554,1651877.569.04
2024-02-21XNHS8.088.128.048.090.03553,2921627.488.99
2024-02-20XNHS8.078.138.008.04-0.042570,0672247.518.79
2024-02-19XNHS8.128.13998.058.07-0.07007.189.19
2024-02-16XNHS8.128.13998.058.07-0.07113,2812967.189.19
2024-02-15XNHS8.168.188.138.13-0.03976,0812217.609.19
2024-02-14XNHS8.188.2458.158.170.010587,3601887.579.05
2024-02-13XNHS8.308.338.228.23-0.15144,7583827.699.17
2024-02-12XNHS8.318.408.268.380.12224,7094827.699.17
2024-02-09XNHS8.288.2858.248.270.02565,2901656.988.96
2024-02-08XNHS8.288.288.228.24-0.04591,6321737.699.06
2024-02-07XNHS8.208.278.158.270.105121,9053937.238.98
2024-02-06XNHS8.058.158.058.150.10157,0073347.488.84