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 (%)
Sep 28, 2018 3.960 3.985 3.850 3.850 35,000 -0.13(-3.27%)
Sep 27, 2018 4.000 4.086 3.950 3.980 7,672 -0.02(-0.50%)
Sep 26, 2018 4.015 4.040 3.970 4.000 16,781 -0.02(-0.50%)
Sep 25, 2018 4.070 4.170 4.000 4.020 16,524 +0.02(+0.51%)
Sep 24, 2018 4.268 4.290 3.800 4.000 30,910 -0.33(-7.63%)
Sep 21, 2018 4.520 4.520 3.960 4.330 51,500 -0.22(-4.84%)
Sep 20, 2018 4.590 4.590 4.250 4.550 51,581 +0.04(+0.89%)
Sep 19, 2018 3.830 4.627 3.768 4.510 140,287 +0.53(+13.32%)
Sep 18, 2018 4.170 4.170 3.900 3.980 53,631 -0.28(-6.57%)
Sep 17, 2018 4.690 4.790 4.071 4.260 55,851 -0.40(-8.58%)
Sep 14, 2018 4.830 4.880 4.390 4.660 71,500 +0.08(+1.75%)
Sep 13, 2018 4.130 4.650 4.023 4.580 111,845 +0.58(+14.50%)
Sep 12, 2018 4.210 4.239 3.827 4.000 39,265 -0.20(-4.76%)
Sep 11, 2018 4.040 4.200 4.020 4.200 5,666 +0.19(+4.61%)
Sep 10, 2018 4.130 4.227 4.000 4.015 8,549 -0.12(-3.02%)
Sep 07, 2018 4.070 4.245 4.060 4.140 7,700 +0.09(+2.22%)
Sep 06, 2018 4.254 4.350 3.978 4.050 26,649 -0.28(-6.47%)
Sep 05, 2018 4.590 4.590 4.200 4.330 27,664 -0.29(-6.28%)
Sep 04, 2018 4.670 4.720 4.610 4.620 5,667 -0.09(-1.91%)
Aug 31, 2018 4.710 4.710 4.710 0 -0.11(-2.28%)
Aug 30, 2018 4.870 4.881 4.745 4.820 9,576 +0.01(+0.21%)
Aug 29, 2018 4.880 4.880 4.650 4.810 15,169 -0.03(-0.62%)
Aug 28, 2018 4.920 5.040 4.750 4.840 14,751 -0.08(-1.54%)
Aug 27, 2018 5.020 5.050 4.870 4.915 15,342 -0.08(-1.69%)
Aug 24, 2018 5.020 5.300 4.800 5.000 44,800 -0.15(-2.91%)
Aug 23, 2018 5.250 5.400 5.010 5.150 24,647 +0.00(+0.00%)
Aug 22, 2018 5.877 5.877 5.150 5.150 41,795 -0.60(-10.43%)
Aug 21, 2018 5.870 5.900 5.750 5.750 7,966 +0.00(+0.00%)
Aug 20, 2018 5.910 5.989 5.750 5.750 7,710 -0.25(-4.17%)
Aug 17, 2018 6.040 6.040 5.950 6.000 5,300 -0.04(-0.66%)
Aug 16, 2018 6.050 6.050 6.000 6.040 957 -0.11(-1.79%)
Aug 15, 2018 6.190 6.200 6.090 6.150 3,248 -0.05(-0.81%)
Aug 14, 2018 6.100 6.200 5.920 6.200 9,022 +0.16(+2.65%)
Aug 13, 2018 6.100 6.120 5.920 6.040 8,097 -0.01(-0.17%)
Aug 10, 2018 5.750 6.080 5.590 6.050 12,300 +0.11(+1.85%)
Aug 09, 2018 5.833 5.970 5.786 5.940 5,494 +0.04(+0.68%)
Aug 08, 2018 5.865 5.948 5.745 5.900 2,822 +0.04(+0.68%)
Aug 07, 2018 5.910 5.990 5.860 5.860 6,924 +0.02(+0.39%)
Aug 06, 2018 5.928 5.928 5.713 5.837 3,142 +0.04(+0.64%)
Aug 03, 2018 5.770 5.950 5.760 5.800 4,200 -0.02(-0.34%)
Aug 02, 2018 5.850 5.970 5.790 5.820 3,675 +0.00(+0.00%)
Aug 01, 2018 5.780 5.900 5.750 5.820 4,905 +0.07(+1.22%)
Jul 31, 2018 5.830 5.940 5.739 5.750 5,228 +0.05(+0.88%)
Jul 30, 2018 5.880 5.900 5.700 5.700 2,991 -0.27(-4.52%)
Jul 27, 2018 6.050 6.160 5.830 5.970 5,900 -0.02(-0.33%)
Jul 26, 2018 6.020 6.130 5.890 5.990 4,583 -0.06(-0.91%)
Jul 25, 2018 6.060 6.180 6.011 6.045 2,477 -0.00(-0.08%)
Jul 24, 2018 5.960 6.069 5.960 6.050 2,293 -0.04(-0.66%)
Jul 23, 2018 6.048 6.100 6.022 6.090 2,404 -0.04(-0.65%)
Jul 20, 2018 5.980 6.170 5.640 6.130 18,949 +0.08(+1.32%)
Jul 19, 2018 6.030 6.200 5.938 6.050 5,528 -0.05(-0.82%)
Jul 18, 2018 6.110 6.180 6.030 6.100 8,407 +0.02(+0.33%)
Jul 17, 2018 6.010 6.080 5.920 6.080 6,995 +0.03(+0.50%)
Jul 16, 2018 5.960 6.100 5.960 6.050 4,823 +0.15(+2.54%)
Jul 13, 2018 6.020 6.250 5.900 5.900 9,195 -0.25(-4.07%)
Jul 12, 2018 5.980 6.150 5.792 6.150 4,042 +0.30(+5.13%)
Jul 11, 2018 6.050 6.180 5.830 5.850 8,622 -0.20(-3.31%)
Jul 10, 2018 5.985 6.250 5.961 6.050 5,112 +0.18(+3.07%)
Jul 09, 2018 5.970 6.368 5.870 5.870 18,961 -0.11(-1.84%)
Jul 06, 2018 5.851 5.990 5.769 5.980 4,781 +0.12(+2.05%)
Jul 05, 2018 5.530 5.850 5.530 5.860 18,063 +0.41(+7.52%)
Jul 03, 2018 5.450 5.450 5.450 0 +0.02(+0.37%)
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.