Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtant Medical Holdings Inc (NY: XTNT )

0.7179 +0.0050 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.260 1.307 1.120 1.160 226,300 -0.20(-14.71%)
Oct 29, 2020 1.300 1.400 1.263 1.360 256,200 +0.08(+6.25%)
Oct 28, 2020 1.380 1.420 1.270 1.280 123,190 -0.15(-10.49%)
Oct 27, 2020 1.390 1.430 1.380 1.430 144,069 +0.00(+0.00%)
Oct 26, 2020 1.410 1.440 1.390 1.430 99,995 +0.03(+2.14%)
Oct 23, 2020 1.310 1.430 1.310 1.400 172,100 -0.06(-4.11%)
Oct 22, 2020 1.360 1.500 1.360 1.460 139,203 +0.06(+4.29%)
Oct 21, 2020 1.460 1.490 1.370 1.400 159,371 -0.10(-6.67%)
Oct 20, 2020 1.540 1.590 1.470 1.500 299,749 -0.07(-4.46%)
Oct 19, 2020 1.640 1.650 1.520 1.570 305,136 -0.06(-3.68%)
Oct 16, 2020 1.540 1.630 1.530 1.630 260,800 +0.04(+2.52%)
Oct 15, 2020 1.450 1.590 1.450 1.590 255,157 +0.09(+6.00%)
Oct 14, 2020 1.570 1.570 1.450 1.500 314,298 -0.05(-3.23%)
Oct 13, 2020 1.390 1.560 1.390 1.550 450,657 +0.11(+7.75%)
Oct 12, 2020 1.340 1.450 1.340 1.438 428,652 +0.11(+8.16%)
Oct 09, 2020 1.300 1.410 1.300 1.330 696,500 +0.02(+1.53%)
Oct 08, 2020 1.270 1.340 1.250 1.310 668,813 +0.01(+0.77%)
Oct 07, 2020 1.420 1.510 1.260 1.300 1,869,894 -0.23(-15.03%)
Oct 06, 2020 1.950 2.280 1.500 1.530 17,882,396 -0.77(-33.48%)
Oct 05, 2020 1.370 1.520 1.240 2.300 6,536,092 +0.73(+46.50%)
Oct 02, 2020 2.250 2.500 1.340 1.570 112,349,600 +0.75(+91.46%)
Oct 01, 2020 0.8700 0.8800 0.8100 0.8200 2,240,825 -0.00(-0.45%)
Sep 30, 2020 0.8489 0.8489 0.8007 0.8237 109,691 +0.03(+4.27%)
Sep 29, 2020 0.7600 0.8100 0.7600 0.7900 40,924 -0.01(-1.13%)
Sep 28, 2020 0.7980 0.8000 0.7400 0.7990 40,153 +0.04(+5.13%)
Sep 25, 2020 0.7409 0.8000 0.7409 0.7600 68,500 -0.04(-4.95%)
Sep 24, 2020 0.7900 0.8209 0.7100 0.7996 83,815 +0.00(+0.08%)
Sep 23, 2020 0.7900 0.8273 0.7848 0.7990 38,283 -0.01(-0.81%)
Sep 22, 2020 0.8200 0.8480 0.7900 0.8055 29,821 -0.02(-2.15%)
Sep 21, 2020 0.8911 0.8911 0.8201 0.8232 34,649 -0.03(-3.00%)
Sep 18, 2020 0.8808 0.9000 0.8487 0.8487 52,600 -0.05(-5.70%)
Sep 17, 2020 0.8600 0.9000 0.8452 0.9000 50,204 +0.04(+4.65%)
Sep 16, 2020 0.9000 0.9000 0.8520 0.8600 77,329 -0.04(-4.42%)
Sep 15, 2020 0.8537 0.9000 0.8400 0.8998 52,955 +0.02(+2.45%)
Sep 14, 2020 0.8537 0.8913 0.8500 0.8783 153,910 +0.00(+0.29%)
Sep 11, 2020 0.8250 0.8900 0.8110 0.8758 134,100 +0.05(+5.52%)
Sep 10, 2020 0.8000 0.8800 0.7900 0.8300 64,809 +0.05(+6.41%)
Sep 09, 2020 0.7800 0.7900 0.7500 0.7800 83,952 +0.00(+0.13%)
Sep 08, 2020 0.7808 0.7900 0.7625 0.7790 59,112 -0.02(-2.32%)
Sep 04, 2020 0.8400 0.8700 0.7500 0.7975 182,200 -0.07(-8.33%)
Sep 03, 2020 0.8700 0.9143 0.8600 0.8700 53,103 +0.00(+0.33%)
Sep 02, 2020 0.9369 0.9700 0.8404 0.8671 143,228 -0.07(-7.56%)
Sep 01, 2020 0.9500 0.9841 0.9120 0.9380 114,341 -0.02(-1.69%)
Aug 31, 2020 0.9400 1.010 0.9400 0.9541 256,660 +0.03(+3.21%)
Aug 28, 2020 0.9470 0.9900 0.9244 0.9244 273,500 -0.02(-2.49%)
Aug 27, 2020 0.9946 1.010 0.9400 0.9480 260,179 -0.04(-4.24%)
Aug 26, 2020 1.000 1.050 0.9600 0.9900 237,383 -0.09(-8.33%)
Aug 25, 2020 1.020 1.090 1.020 1.080 584,141 +0.04(+3.85%)
Aug 24, 2020 1.320 1.330 0.9500 1.040 5,983,099 +0.12(+13.23%)
Aug 21, 2020 0.9400 0.9550 0.8928 0.9185 95,800 -0.01(-1.52%)
Aug 20, 2020 0.8600 0.9596 0.8600 0.9327 135,889 +0.02(+2.38%)
Aug 19, 2020 0.9700 1.020 0.8000 0.9110 351,981 -0.06(-6.08%)
Aug 18, 2020 1.070 1.100 0.9500 0.9700 362,457 -0.14(-12.61%)
Aug 17, 2020 1.140 1.150 1.070 1.110 197,619 -0.02(-1.77%)
Aug 14, 2020 1.220 1.250 1.091 1.130 276,900 -0.10(-8.13%)
Aug 13, 2020 1.260 1.400 1.220 1.230 346,946 -0.08(-6.11%)
Aug 12, 2020 1.460 1.600 1.250 1.310 742,709 -0.29(-18.12%)
Aug 11, 2020 1.260 1.670 1.220 1.600 2,507,584 +0.13(+8.84%)
Aug 10, 2020 1.130 2.870 1.100 1.470 45,590,300 +0.36(+32.43%)
Aug 07, 2020 1.100 1.180 1.060 1.110 147,300 +0.03(+2.78%)
Aug 06, 2020 1.080 1.090 1.040 1.080 57,273 +0.01(+0.93%)
Aug 05, 2020 1.050 1.090 1.050 1.070 75,609 +0.03(+2.88%)
Aug 04, 2020 1.080 1.080 1.010 1.040 244,586 -0.16(-13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.