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

Xpresspa Group Inc (NQ: XSPA )

0.6550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 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 (%)
Dec 31, 2019 0.6400 0.6900 0.6200 0.6749 85,300 +0.01(+1.58%)
Dec 30, 2019 0.6000 0.6700 0.6000 0.6644 119,618 +0.05(+8.92%)
Dec 27, 2019 0.6136 0.6201 0.5500 0.6100 45,600 -0.01(-1.61%)
Dec 26, 2019 0.6200 0.6500 0.5900 0.6200 50,201 +0.03(+5.08%)
Dec 24, 2019 0.5800 0.6200 0.5757 0.5900 29,700 -0.01(-1.67%)
Dec 23, 2019 0.6015 0.6380 0.5770 0.6000 122,138 -0.01(-1.56%)
Dec 20, 2019 0.6000 0.6500 0.6000 0.6095 114,300 -0.02(-3.25%)
Dec 19, 2019 0.5900 0.6495 0.5900 0.6300 59,084 +0.04(+6.78%)
Dec 18, 2019 0.5840 0.6201 0.5708 0.5900 74,659 +0.01(+1.27%)
Dec 17, 2019 0.5900 0.6180 0.5501 0.5826 223,337 -0.01(-1.59%)
Dec 16, 2019 0.5800 0.6302 0.5774 0.5920 102,235 +0.00(+0.17%)
Dec 13, 2019 0.5601 0.6251 0.5600 0.5910 132,200 +0.01(+1.90%)
Dec 12, 2019 0.5824 0.5990 0.5600 0.5800 138,497 -0.01(-1.69%)
Dec 11, 2019 0.5800 0.6000 0.5500 0.5900 80,085 +0.01(+1.72%)
Dec 10, 2019 0.6211 0.6330 0.5661 0.5800 211,659 -0.05(-8.21%)
Dec 09, 2019 0.7000 0.7099 0.6001 0.6319 211,681 -0.07(-9.74%)
Dec 06, 2019 0.7200 0.7200 0.7000 0.7001 70,500 -0.03(-3.95%)
Dec 05, 2019 0.7320 0.7699 0.7000 0.7289 223,737 +0.05(+7.35%)
Dec 04, 2019 0.6900 0.7000 0.6500 0.6790 94,551 -0.02(-2.99%)
Dec 03, 2019 0.6900 0.7195 0.6712 0.6999 82,184 +0.01(+1.77%)
Dec 02, 2019 0.7211 0.7549 0.6670 0.6877 136,700 -0.07(-9.38%)
Nov 29, 2019 0.7300 0.7600 0.6901 0.7589 138,900 +0.08(+11.50%)
Nov 27, 2019 0.6899 0.7362 0.6601 0.6806 462,800 +0.00(+0.18%)
Nov 26, 2019 0.7181 0.7488 0.6225 0.6794 205,393 -0.04(-5.64%)
Nov 25, 2019 0.7400 0.7500 0.7100 0.7200 120,012 -0.02(-2.72%)
Nov 22, 2019 0.7301 0.7796 0.7300 0.7401 164,200 +0.01(+1.38%)
Nov 21, 2019 0.8628 0.8726 0.6807 0.7300 341,334 -0.12(-14.12%)
Nov 20, 2019 0.9267 0.9600 0.8220 0.8500 128,210 -0.10(-10.53%)
Nov 19, 2019 0.9400 0.9500 0.9400 0.9500 22,041 -0.01(-1.05%)
Nov 18, 2019 0.9941 0.9941 0.9500 0.9601 61,912 -0.04(-3.67%)
Nov 15, 2019 1.040 1.050 0.9600 0.9967 170,700 -0.03(-3.23%)
Nov 14, 2019 0.9800 1.060 0.9800 1.030 55,254 +0.02(+1.98%)
Nov 13, 2019 1.050 1.050 0.9100 1.010 143,041 -0.03(-2.88%)
Nov 12, 2019 1.050 1.160 1.030 1.040 223,034 -0.06(-5.45%)
Nov 11, 2019 1.100 1.157 1.040 1.100 115,091 +0.01(+0.92%)
Nov 08, 2019 1.120 1.120 1.050 1.090 77,100 +0.00(+0.00%)
Nov 07, 2019 1.100 1.200 1.090 1.090 112,917 -0.01(-0.91%)
Nov 06, 2019 1.180 1.180 1.050 1.100 177,473 -0.10(-8.33%)
Nov 05, 2019 1.320 1.320 1.120 1.200 392,477 -0.02(-1.64%)
Nov 04, 2019 1.200 1.340 1.150 1.220 510,236 +0.00(+0.00%)
Nov 01, 2019 1.250 1.330 1.200 1.220 180,800 -0.02(-1.61%)
Oct 31, 2019 1.390 1.650 1.240 1.240 419,474 -0.03(-2.36%)
Oct 30, 2019 1.300 1.350 1.240 1.270 29,973 -0.03(-2.31%)
Oct 29, 2019 1.310 1.380 1.300 1.300 34,370 -0.02(-1.52%)
Oct 28, 2019 1.360 1.440 1.310 1.320 37,605 +0.01(+0.76%)
Oct 25, 2019 1.280 1.369 1.246 1.310 23,000 -0.01(-0.76%)
Oct 24, 2019 1.430 1.430 1.310 1.320 22,282 -0.09(-6.38%)
Oct 23, 2019 1.400 1.450 1.350 1.410 17,618 -0.04(-2.76%)
Oct 22, 2019 1.390 1.465 1.350 1.450 21,503 +0.02(+1.40%)
Oct 21, 2019 1.500 1.520 1.320 1.430 23,660 +0.00(+0.00%)
Oct 18, 2019 1.220 1.472 1.220 1.430 41,000 +0.20(+16.26%)
Oct 17, 2019 1.280 1.350 1.230 1.230 20,412 -0.08(-6.31%)
Oct 16, 2019 1.360 1.360 1.260 1.313 10,388 -0.01(-0.55%)
Oct 15, 2019 1.300 1.370 1.300 1.320 22,249 -0.02(-1.49%)
Oct 14, 2019 1.370 1.450 1.280 1.340 18,739 -0.11(-7.36%)
Oct 11, 2019 1.390 1.480 1.340 1.446 34,200 -0.00(-0.25%)
Oct 10, 2019 1.420 1.470 1.420 1.450 870 +0.08(+5.84%)
Oct 09, 2019 1.490 1.490 1.370 1.370 13,825 -0.04(-3.13%)
Oct 08, 2019 1.490 1.500 1.397 1.414 5,902 -0.08(-5.09%)
Oct 07, 2019 1.420 1.490 1.410 1.490 6,441 +0.09(+6.43%)
Oct 04, 2019 1.340 1.430 1.280 1.400 42,800 +0.04(+2.94%)
Oct 03, 2019 1.400 1.437 1.200 1.360 24,486 -0.07(-4.90%)
Oct 02, 2019 1.450 1.520 1.400 1.430 8,294 -0.09(-5.92%)
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.