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 )

0.7200 -0.0252 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.140 1.140 1.060 1.070 76,800 +0.02(+1.90%)
Jul 30, 2020 1.020 1.100 1.010 1.050 36,343 +0.03(+2.94%)
Jul 29, 2020 1.050 1.100 1.010 1.020 86,349 -0.08(-7.07%)
Jul 28, 2020 1.040 1.130 1.022 1.098 59,745 +0.07(+6.56%)
Jul 27, 2020 1.060 1.100 1.020 1.030 58,139 -0.06(-5.50%)
Jul 24, 2020 1.120 1.140 1.010 1.090 123,500 -0.04(-3.55%)
Jul 23, 2020 1.200 1.280 1.110 1.130 291,521 -0.02(-1.74%)
Jul 22, 2020 1.040 1.190 1.040 1.150 325,798 +0.15(+15.58%)
Jul 21, 2020 1.020 1.030 0.9807 0.9950 80,369 -0.02(-2.44%)
Jul 20, 2020 1.080 1.080 0.9500 1.020 223,720 -0.10(-8.94%)
Jul 17, 2020 0.9200 1.240 0.9024 1.120 743,900 +0.22(+24.11%)
Jul 16, 2020 0.9200 0.9200 0.8800 0.9024 31,775 +0.00(+0.27%)
Jul 15, 2020 0.8700 0.9100 0.8700 0.9000 55,775 +0.03(+2.86%)
Jul 14, 2020 0.9201 0.9300 0.8700 0.8750 58,161 -0.05(-5.90%)
Jul 13, 2020 0.9300 0.9800 0.9160 0.9299 59,271 -0.02(-2.11%)
Jul 10, 2020 0.9400 0.9500 0.9300 0.9499 40,500 +0.01(+1.05%)
Jul 09, 2020 0.9400 0.9900 0.9200 0.9400 41,041 -0.01(-0.89%)
Jul 08, 2020 1.000 1.000 0.9201 0.9484 21,736 -0.02(-2.14%)
Jul 07, 2020 0.9500 0.9999 0.9500 0.9691 19,023 -0.01(-1.33%)
Jul 06, 2020 1.000 1.020 0.9700 0.9822 42,257 +0.01(+1.26%)
Jul 02, 2020 1.070 1.070 0.9600 0.9700 71,100 -0.01(-1.02%)
Jul 01, 2020 0.9900 1.050 0.9100 0.9800 72,262 +0.08(+8.89%)
Jun 30, 2020 1.020 1.020 0.9000 0.9000 107,584 -0.10(-9.57%)
Jun 29, 2020 0.9600 1.020 0.9600 0.9952 42,940 +0.04(+3.67%)
Jun 26, 2020 0.9503 0.9898 0.9503 0.9600 49,100 -0.03(-3.03%)
Jun 25, 2020 1.000 1.020 0.9500 0.9900 35,947 -0.04(-3.88%)
Jun 24, 2020 1.030 1.050 0.9800 1.030 86,107 -0.01(-0.96%)
Jun 23, 2020 1.000 1.045 1.000 1.040 63,993 +0.05(+5.05%)
Jun 22, 2020 1.060 1.060 0.9800 0.9900 93,223 -0.11(-10.00%)
Jun 19, 2020 0.9921 1.100 0.9921 1.100 93,300 +0.04(+3.77%)
Jun 18, 2020 1.020 1.060 1.010 1.060 35,737 +0.00(+0.00%)
Jun 17, 2020 1.010 1.100 1.010 1.060 44,087 +0.00(+0.00%)
Jun 16, 2020 1.010 1.070 1.010 1.060 81,917 +0.09(+9.28%)
Jun 15, 2020 0.9600 1.010 0.9300 0.9700 253,011 -0.12(-11.01%)
Jun 12, 2020 1.160 1.220 1.070 1.090 128,900 -0.10(-8.40%)
Jun 11, 2020 1.200 1.210 1.130 1.190 153,888 -0.07(-5.56%)
Jun 10, 2020 1.220 1.280 1.220 1.260 206,397 +0.03(+2.44%)
Jun 09, 2020 1.200 1.280 1.180 1.230 118,203 -0.07(-5.38%)
Jun 08, 2020 1.240 1.300 1.170 1.300 184,758 +0.02(+1.56%)
Jun 05, 2020 1.380 1.380 1.200 1.280 163,900 -0.05(-3.76%)
Jun 04, 2020 1.150 1.430 1.132 1.330 580,619 +0.13(+10.83%)
Jun 03, 2020 1.180 1.210 1.160 1.200 139,646 +0.00(+0.00%)
Jun 02, 2020 1.190 1.240 1.150 1.200 138,674 -0.04(-3.23%)
Jun 01, 2020 1.150 1.320 1.150 1.240 253,743 +0.01(+0.81%)
May 29, 2020 1.220 1.300 1.160 1.230 217,800 -0.09(-6.82%)
May 28, 2020 1.370 1.460 1.240 1.320 402,620 -0.15(-10.20%)
May 27, 2020 1.340 1.560 1.250 1.470 749,591 +0.06(+4.26%)
May 26, 2020 1.570 1.570 1.380 1.410 742,614 -0.14(-9.03%)
May 22, 2020 1.590 1.630 1.350 1.550 2,286,900 -0.19(-10.92%)
May 21, 2020 2.770 3.500 1.520 1.740 32,022,192 +1.07(+159.70%)
May 20, 2020 0.6300 0.6800 0.6300 0.6700 882,091 +0.04(+6.35%)
May 19, 2020 0.6875 0.6875 0.6290 0.6300 159,676 -0.04(-5.26%)
May 18, 2020 0.6700 0.6725 0.6400 0.6650 40,177 +0.03(+4.71%)
May 15, 2020 0.6500 0.7182 0.6351 0.6351 30,600 -0.02(-3.63%)
May 14, 2020 0.6910 0.6910 0.6300 0.6590 70,511 -0.00(-0.15%)
May 13, 2020 0.6800 0.6900 0.6500 0.6600 53,296 -0.03(-4.67%)
May 12, 2020 0.6500 0.7000 0.6500 0.6923 49,078 +0.01(+1.81%)
May 11, 2020 0.7000 0.7147 0.6500 0.6800 67,566 -0.02(-2.86%)
May 08, 2020 0.7100 0.7199 0.6601 0.7000 82,400 -0.01(-1.41%)
May 07, 2020 0.7000 0.7200 0.6700 0.7100 116,952 -0.01(-1.18%)
May 06, 2020 0.7560 0.7560 0.7000 0.7185 88,787 -0.00(-0.21%)
May 05, 2020 0.7700 0.7800 0.7000 0.7200 86,460 -0.02(-2.72%)
May 04, 2020 0.7800 0.7800 0.7400 0.7401 31,687 +0.00(+0.00%)
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.