Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 30.35 | -0.57 | -1.84% | 30.69 | 30.71 | 30.10 | 1,475,690 |
| Apr 24 2024 | 30.92 | 0.06 | 0.19% | 30.86 | 31.00 | 30.675 | 1,471,993 |
| Apr 23 2024 | 30.86 | 0.49 | 1.61% | 30.31 | 30.91 | 30.21 | 2,861,281 |
| Apr 22 2024 | 30.37 | -0.13 | -0.43% | 30.48 | 31.06 | 30.215 | 4,163,844 |
| Apr 19 2024 | 30.50 | 0.06 | 0.20% | 30.40 | 30.53 | 30.26 | 1,843,773 |
| Apr 18 2024 | 30.44 | 0.08 | 0.26% | 30.49 | 30.68 | 30.25 | 1,350,342 |
| Apr 17 2024 | 30.36 | -0.43 | -1.40% | 30.99 | 31.08 | 30.34 | 1,857,024 |
| Apr 16 2024 | 30.79 | -0.10 | -0.32% | 30.72 | 31.13 | 30.55 | 3,009,423 |
| Apr 15 2024 | 30.89 | -0.41 | -1.31% | 31.44 | 31.745 | 30.71 | 2,855,238 |
| Apr 12 2024 | 31.30 | -0.72 | -2.25% | 31.77 | 31.80 | 30.88 | 3,000,870 |
| Apr 11 2024 | 32.02 | -0.37 | -1.14% | 32.68 | 32.825 | 31.865 | 2,127,181 |
| Apr 10 2024 | 32.39 | -0.46 | -1.40% | 31.98 | 32.43 | 31.80 | 2,207,588 |
| Apr 09 2024 | 32.85 | 0.61 | 1.89% | 32.37 | 33.02 | 32.355 | 2,900,488 |
| Apr 08 2024 | 32.24 | -0.07 | -0.22% | 32.31 | 32.53 | 31.70 | 4,062,653 |
| Apr 05 2024 | 32.31 | 0.39 | 1.22% | 31.89 | 32.49 | 31.87 | 3,343,486 |
| Apr 04 2024 | 31.92 | 0.07 | 0.22% | 32.05 | 32.43 | 31.77 | 3,130,695 |
| Apr 03 2024 | 31.85 | 0.02 | 0.06% | 32.31 | 32.42 | 31.70 | 2,310,922 |
| Apr 02 2024 | 31.83 | -0.42 | -1.30% | 31.81 | 32.44 | 31.50 | 47,317,418 |
| Apr 01 2024 | 32.25 | -0.94 | -2.83% | 33.22 | 33.22 | 31.905 | 2,410,141 |
| Mar 28 2024 | 33.19 | -0.12 | -0.36% | 33.00 | 33.415 | 32.48 | 2,604,965 |
| Mar 27 2024 | 33.31 | 0.81 | 2.49% | 32.72 | 33.355 | 32.57 | 2,224,724 |
| Mar 26 2024 | 32.50 | -0.34 | -1.04% | 32.91 | 33.03 | 32.50 | 1,552,235 |
| Mar 25 2024 | 32.84 | 0.09 | 0.27% | 32.86 | 33.105 | 32.55 | 1,126,370 |
| Mar 22 2024 | 32.75 | -0.70 | -2.09% | 33.45 | 33.52 | 32.63 | 1,780,670 |
| Mar 21 2024 | 33.45 | 0.15 | 0.45% | 33.30 | 33.7164 | 33.13 | 2,679,522 |
| Mar 20 2024 | 33.30 | 0.19 | 0.57% | 33.07 | 33.30 | 32.71 | 3,587,736 |
| Mar 19 2024 | 33.11 | 0.13 | 0.39% | 33.03 | 33.22 | 32.86 | 9,330,315 |
| Mar 18 2024 | 32.98 | 0.14 | 0.43% | 32.97 | 33.125 | 32.68 | 1,264,684 |
| Mar 15 2024 | 32.84 | -0.14 | -0.42% | 32.70 | 33.035 | 32.56 | 4,781,344 |
| Mar 14 2024 | 32.98 | -1.15 | -3.37% | 34.09 | 34.16 | 32.72 | 1,778,930 |
| Mar 13 2024 | 34.13 | 0.52 | 1.55% | 33.69 | 34.28 | 33.66 | 2,218,944 |
| Mar 12 2024 | 33.61 | -0.26 | -0.77% | 33.95 | 34.0288 | 33.40 | 3,485,730 |
| Mar 11 2024 | 33.87 | 0.12 | 0.36% | 33.75 | 34.06 | 33.57 | 1,438,202 |
| Mar 08 2024 | 33.75 | 0.33 | 0.99% | 33.61 | 33.97 | 33.45 | 1,561,769 |
| Mar 07 2024 | 33.42 | 0.01 | 0.03% | 33.62 | 33.69 | 33.09 | 1,711,216 |
| Mar 06 2024 | 33.41 | 0.14 | 0.42% | 33.42 | 33.67 | 33.215 | 1,581,961 |
| Mar 05 2024 | 33.27 | -0.01 | -0.03% | 33.08 | 33.465 | 33.055 | 1,753,442 |
| Mar 04 2024 | 33.28 | 0.01 | 0.03% | 33.04 | 33.336 | 32.66 | 1,565,336 |
| Mar 01 2024 | 33.27 | 0.59 | 1.81% | 32.99 | 33.525 | 32.18 | 2,674,501 |
| Feb 29 2024 | 32.68 | -0.62 | -1.86% | 34.23 | 34.91 | 32.195 | 4,419,455 |
| Feb 28 2024 | 33.30 | -0.38 | -1.13% | 33.47 | 33.47 | 32.78 | 3,258,863 |
| Feb 27 2024 | 33.68 | -0.01 | -0.03% | 33.90 | 34.03 | 33.385 | 1,992,906 |
| Feb 26 2024 | 33.69 | -0.22 | -0.65% | 34.02 | 34.22 | 33.40 | 1,642,178 |
| Feb 23 2024 | 33.91 | 0.34 | 1.01% | 33.56 | 34.07 | 33.095 | 2,140,939 |
| Feb 22 2024 | 33.57 | 0.49 | 1.48% | 33.15 | 33.71 | 32.90 | 1,732,446 |
| Feb 21 2024 | 33.08 | -0.67 | -1.99% | 33.43 | 33.60 | 32.655 | 2,218,414 |
| Feb 20 2024 | 33.75 | 0.17 | 0.51% | 33.33 | 33.96 | 33.32 | 2,904,277 |
| Feb 16 2024 | 33.58 | -0.28 | -0.83% | 33.57 | 33.915 | 33.15 | 2,637,207 |
| Feb 15 2024 | 33.86 | 1.19 | 3.64% | 33.05 | 33.88 | 32.71 | 6,302,005 |
| Feb 14 2024 | 32.67 | 0.22 | 0.68% | 32.62 | 32.94 | 32.36 | 5,008,425 |
| Feb 13 2024 | 32.45 | -1.07 | -3.19% | 33.05 | 33.05 | 32.13 | 2,409,247 |
| Feb 12 2024 | 33.52 | 0.73 | 2.23% | 32.77 | 33.61 | 32.77 | 3,182,724 |
| Feb 09 2024 | 32.79 | -0.37 | -1.12% | 33.15 | 33.16 | 32.73 | 3,435,483 |
| Feb 08 2024 | 33.16 | -0.55 | -1.63% | 32.57 | 33.43 | 32.21 | 4,661,818 |
| Feb 07 2024 | 33.71 | -0.45 | -1.32% | 34.32 | 34.33 | 33.54 | 3,549,740 |
| Feb 06 2024 | 34.16 | 0.83 | 2.49% | 33.44 | 34.21 | 33.235 | 7,528,159 |
| Feb 05 2024 | 33.33 | -0.86 | -2.52% | 33.98 | 34.21 | 33.31 | 4,392,625 |
| Feb 02 2024 | 34.19 | -0.51 | -1.47% | 34.22 | 34.45 | 33.52 | 7,922,604 |
| Feb 01 2024 | 34.70 | -0.05 | -0.14% | 34.96 | 35.21 | 34.57 | 5,492,246 |
| Jan 31 2024 | 34.75 | -0.28 | -0.80% | 35.10 | 35.36 | 34.65 | 1,910,800 |
| Jan 30 2024 | 35.03 | -0.39 | -1.10% | 35.37 | 35.42 | 34.9425 | 1,134,012 |
| Jan 29 2024 | 35.42 | 0.50 | 1.43% | 34.85 | 35.47 | 34.85 | 1,841,432 |
