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
13:16:35 EDT Sat 18 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17XPIN27.5227.6727.4927.620.3532,93527725.1831.47
2024-05-16XPIN27.3827.4927.2627.260.0133,14826324.1830.28
2024-05-15XPIN27.2227.3127.12527.250.0227,70724224.1829.85
2024-05-14XPIN27.1527.3027.0927.230.2818,89220924.1832.29
2024-05-13XPIN27.0327.0326.9226.950.3223,80228424.6129.61
2024-05-10XPIN26.8226.8226.62526.66-0.0942,59929826.6629.61
2024-05-09XPIN26.7526.7626.5926.75-0.2568,71624226.1029.30
2024-05-08XPIN26.9527.04526.9526.96-0.01517,20919126.7529.30
2024-05-07XPIN26.9827.0126.8226.99-0.2449,57731824.5431.34
2024-05-06XPIN27.2427.2427.1027.23-0.17111,61429927.1232.30
2024-05-03XPIN27.5427.5427.310127.40-0.0956,19421727.4530.00
2024-05-02XPIN27.3927.659927.2327.490.3478,45831024.7232.67
2024-05-01XPIN27.1427.2627.058127.190.0546,81937123.7827.72
2024-04-30XPIN27.2427.2627.0627.14-0.2139,45129827.1230.39
2024-04-29XPIN27.1827.2727.128327.270.1529,70125023.9631.96
2024-04-26XPIN27.0927.2427.0727.12-0.0725,44131827.1232.26
2024-04-25XPIN27.0327.2126.884127.190.162124,90520224.3132.10
2024-04-24XPIN27.0527.069926.957127.030.011316,49315824.1032.08
2024-04-23XPIN26.9427.0326.9127.01870.178734,82735924.1032.13
2024-04-22XPIN26.8826.9826.8026.840.1961,98748224.1031.93
2024-04-19XPIN26.6826.7826.6826.710.2845,28028024.1029.85
2024-04-18XPIN26.5226.6326.4326.50-0.07674,10827426.3531.62
2024-04-17XPIN26.6726.6726.508126.57-0.0725,13533126.3528.93
2024-04-16XPIN26.6026.6926.5226.610.018224,97823524.2428.90
2024-04-15XPIN26.784126.8026.6026.61-0.1527,21227026.5031.76
2024-04-12XPIN26.9327.0026.7626.76-0.3733,93027824.5129.38
2024-04-11XPIN27.0527.2326.9827.130.0439,06427424.2431.47
2024-04-10XPIN27.0527.125526.9227.09-0.1434,95030024.4732.15
2024-04-09XPIN27.2327.2527.1027.2353,08529924.4831.96
2024-04-08XPIN27.2527.3627.2227.230.11200,72851424.2432.45
2024-04-05XPIN27.0227.129926.9727.120.1831,63824427.1232.19
2024-04-04XPIN26.9827.1226.9026.90-0.05158,87728924.2432.21
2024-04-03XPIN26.8226.9726.810126.950.1170,24833326.9532.07
2024-04-02XPIN26.8426.899926.780126.810.0620,30226724.2429.14
2024-04-01XPIN26.8426.9526.7026.740.0137,60037026.0028.50
2024-03-29XPIN26.6326.7526.581626.730.26510023.8127.26
2024-03-28XPIN26.6326.7526.581626.730.2651123,95932223.8127.26
2024-03-27XPIN26.5026.5026.407326.460.249638,18827925.5130.91
2024-03-26XPIN26.3626.3626.2326.24-0.0193,70428924.5130.17
2024-03-25XPIN26.2126.256126.0626.250.08531,60029823.9331.15
2024-03-22XPIN26.3126.3126.09526.14-0.1152,62035525.8426.42
2024-03-21XPIN26.3326.359926.179926.250.13109,70253125.6931.25
2024-03-20XPIN26.0526.179926.00526.080.07128,81650524.5130.94
2024-03-19XPIN26.1526.17926.0126.04-0.30111,67048825.6030.98
2024-03-18XPIN26.4226.4826.2526.330.0830,11829823.8031.30
2024-03-15XPIN26.4126.4726.2526.25-0.08536,15120326.0528.98
2024-03-14XPIN26.4526.5526.2526.3350.135106,10361326.0528.66
2024-03-13XPIN26.3326.3326.0826.20-0.60106,10654526.0128.76
2024-03-12XPIN26.9426.9626.8126.84-0.1153,89941826.0029.00
2024-03-11XPIN27.0627.0626.9226.95-0.2532,65931426.0130.31
2024-03-08XPIN27.3027.3427.186727.22-0.011769,81533325.6032.48
2024-03-07XPIN27.2027.2727.134227.2590.15942,26726524.7029.82
2024-03-06XPIN27.1027.1327.0027.100.1543,08534324.7032.23
2024-03-05XPIN27.0927.0926.9526.95-0.1046,11836823.7829.38
2024-03-04XPIN27.0927.1027.0027.05-0.0349,75632523.4230.44
2024-03-01XPIN27.0227.1126.9827.050.4257,25041423.4232.16
2024-02-29XPIN26.7226.7526.566926.630.0595,26728724.2431.68
2024-02-28XPIN26.7326.7326.500126.59-0.3140,47928724.2431.63
2024-02-27XPIN26.8826.9126.8026.910.0435,87830524.2431.94
2024-02-26XPIN26.8926.9326.8526.87-0.1543,05335326.8732.00
2024-02-23XPIN26.9927.0326.951727.010.06544,84329324.2731.93
2024-02-22XPIN26.9026.9826.818226.950.251233,81230423.7829.30
2024-02-21XPIN26.7526.7526.6426.6788-0.3364,68826723.4229.43
2024-02-20XPIN26.9426.9926.8926.970.1263,70639026.7029.30
2024-02-19XPIN26.7826.869326.7626.820.07870026.8229.16