Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDSQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 32.8159 | 0.11 | 0.32% | 32.71 | 32.8159 | 32.66 | 1,176 |
| Jun 12 2024 | 32.71 | 0.31 | 0.97% | 32.66 | 32.83 | 32.23 | 38,533 |
| Jun 11 2024 | 32.397 | 0.09 | 0.29% | 32.28 | 32.397 | 32.095 | 14,022 |
| Jun 10 2024 | 32.3038 | 0.08 | 0.24% | 32.2277 | 32.3038 | 32.18 | 2,103 |
| Jun 07 2024 | 32.2277 | 0.01 | 0.02% | 32.13 | 32.36 | 32.13 | 7,429 |
| Jun 06 2024 | 32.222 | -0.01 | -0.02% | 32.26 | 32.29 | 32.1569 | 2,349 |
| Jun 05 2024 | 32.2275 | 0.42 | 1.32% | 31.94 | 32.2275 | 31.88 | 4,241 |
| Jun 04 2024 | 31.8077 | 0.09 | 0.28% | 31.7183 | 31.835 | 31.59 | 4,479 |
| Jun 03 2024 | 31.7183 | 0.03 | 0.10% | 31.83 | 31.92 | 31.4599 | 23,830 |
| May 31 2024 | 31.6866 | 0.28 | 0.89% | 31.4061 | 31.6866 | 31.115 | 6,007 |
| May 30 2024 | 31.4061 | -0.24 | -0.75% | 31.49 | 31.59 | 31.4061 | 6,010 |
| May 29 2024 | 31.6438 | -0.25 | -0.80% | 31.69 | 31.75 | 31.61 | 3,313 |
| May 28 2024 | 31.8981 | 0.01 | 0.04% | 31.94 | 31.98 | 31.85 | 2,563 |
| May 24 2024 | 31.886 | 0.28 | 0.89% | 31.82 | 31.94 | 31.77 | 2,719 |
| May 23 2024 | 31.6039 | -0.26 | -0.81% | 32.06 | 32.06 | 31.595 | 9,347 |
| May 22 2024 | 31.8616 | -0.12 | -0.38% | 31.9816 | 32.02 | 31.74 | 9,901 |
| May 21 2024 | 31.9816 | 0.12 | 0.39% | 31.80 | 31.9816 | 31.80 | 5,970 |
| May 20 2024 | 31.858 | 0.05 | 0.14% | 31.91 | 31.97 | 31.8401 | 6,776 |
| May 17 2024 | 31.8126 | 0.00 | 0.01% | 31.81 | 31.8499 | 31.765 | 7,867 |
| May 16 2024 | 31.81 | -0.05 | -0.16% | 31.79 | 31.93 | 31.78 | 6,407 |
| May 15 2024 | 31.86 | 0.43 | 1.36% | 31.63 | 31.86 | 31.62 | 9,981 |
| May 14 2024 | 31.432 | 0.20 | 0.65% | 31.2297 | 31.432 | 31.216 | 9,184 |
| May 13 2024 | 31.2297 | -0.03 | -0.10% | 31.26 | 31.2941 | 31.1901 | 4,603 |
| May 10 2024 | 31.26 | 0.10 | 0.33% | 31.32 | 31.32 | 31.18 | 16,091 |
| May 09 2024 | 31.1578 | 0.15 | 0.49% | 31.04 | 31.16 | 30.985 | 14,008 |
| May 08 2024 | 31.0057 | 0.01 | 0.04% | 30.81 | 31.02 | 30.81 | 74,846 |
| May 07 2024 | 30.9932 | 0.08 | 0.27% | 30.9083 | 31.06 | 30.9083 | 5,467 |
| May 06 2024 | 30.9083 | 0.33 | 1.08% | 30.71 | 30.9083 | 30.71 | 2,254 |
| May 03 2024 | 30.5769 | 0.46 | 1.52% | 30.53 | 30.5769 | 30.53 | 1,130 |
| May 02 2024 | 30.1203 | 0.24 | 0.80% | 29.8816 | 30.14 | 29.87 | 27,980 |
| May 01 2024 | 29.8816 | -0.14 | -0.48% | 30.025 | 30.35 | 29.8816 | 6,440 |
| Apr 30 2024 | 30.025 | -0.47 | -1.54% | 30.44 | 30.47 | 30.025 | 3,245 |
| Apr 29 2024 | 30.4961 | 0.08 | 0.25% | 30.42 | 30.5499 | 30.42 | 2,046 |
| Apr 26 2024 | 30.42 | 0.36 | 1.19% | 30.24 | 30.52 | 30.24 | 85,270 |
| Apr 25 2024 | 30.0613 | -0.18 | -0.61% | 29.87 | 30.0613 | 29.74 | 3,769 |
| Apr 24 2024 | 30.2453 | 0.01 | 0.05% | 30.2306 | 30.28 | 30.19 | 3,047 |
| Apr 23 2024 | 30.2306 | 0.41 | 1.38% | 29.96 | 30.24 | 29.96 | 4,116 |
| Apr 22 2024 | 29.8189 | 0.26 | 0.87% | 29.73 | 29.98 | 29.6486 | 3,300 |
| Apr 19 2024 | 29.562 | -0.27 | -0.90% | 29.8312 | 29.8312 | 29.53 | 1,617 |
| Apr 18 2024 | 29.8312 | -0.10 | -0.33% | 30.06 | 30.08 | 29.8312 | 284,534 |
| Apr 17 2024 | 29.93 | -0.20 | -0.67% | 30.1314 | 30.21 | 29.93 | 4,287 |
| Apr 16 2024 | 30.1314 | -0.06 | -0.19% | 30.1881 | 30.22 | 30.05 | 12,488 |
| Apr 15 2024 | 30.1881 | -0.35 | -1.15% | 30.78 | 30.78 | 30.129 | 9,052 |
| Apr 12 2024 | 30.5398 | -0.48 | -1.54% | 30.74 | 30.83 | 30.47 | 1,300 |
| Apr 11 2024 | 31.0161 | 0.25 | 0.80% | 30.77 | 31.07 | 30.67 | 18,235 |
| Apr 10 2024 | 30.77 | -0.26 | -0.85% | 30.81 | 30.81 | 30.66 | 70,173 |
| Apr 09 2024 | 31.0323 | 0.02 | 0.06% | 31.18 | 31.18 | 30.78 | 6,212 |
| Apr 08 2024 | 31.0141 | -0.02 | -0.05% | 31.03 | 31.0887 | 30.99 | 4,294 |
| Apr 05 2024 | 31.03 | 0.34 | 1.10% | 30.6936 | 31.03 | 30.6936 | 8,102 |
| Apr 04 2024 | 30.6936 | -0.33 | -1.05% | 31.24 | 31.26 | 30.6936 | 10,595 |
| Apr 03 2024 | 31.02 | 0.05 | 0.16% | 30.91 | 31.14 | 30.91 | 5,225 |
| Apr 02 2024 | 30.97 | -0.25 | -0.82% | 31.2245 | 31.2245 | 30.88 | 36,337 |
| Apr 01 2024 | 31.2245 | -0.04 | -0.11% | 31.315 | 31.32 | 31.14 | 16,622 |
| Mar 28 2024 | 31.2598 | 0.03 | 0.10% | 31.2289 | 31.28 | 31.22 | 5,263 |
| Mar 27 2024 | 31.2289 | 0.01 | 0.05% | 31.21 | 31.26 | 31.20 | 12,533 |
| Mar 26 2024 | 31.2148 | 0.00 | 0.00% | 31.23 | 31.23 | 31.19 | 2,841 |
| Mar 25 2024 | 31.215 | 0.02 | 0.05% | 31.20 | 31.23 | 31.20 | 2,310 |
| Mar 22 2024 | 31.20 | 0.03 | 0.10% | 31.17 | 31.23 | 31.17 | 8,038 |
| Mar 21 2024 | 31.17 | -0.02 | -0.05% | 31.23 | 31.23 | 31.17 | 9,364 |
| Mar 20 2024 | 31.185 | 0.01 | 0.05% | 31.17 | 31.22 | 31.15 | 1,975 |
| Mar 19 2024 | 31.17 | 0.02 | 0.05% | 31.13 | 31.1751 | 31.11 | 5,764 |
| Mar 18 2024 | 31.1546 | 0.04 | 0.14% | 31.22 | 31.22 | 31.15 | 4,956 |
