Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XMPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.52 | -0.01 | -0.05% | 21.45 | 21.52 | 21.41 | 38,514 |
| Jun 06 2024 | 21.53 | 0.09 | 0.42% | 21.49 | 21.53 | 21.49 | 30,417 |
| Jun 05 2024 | 21.44 | 0.10 | 0.47% | 21.45 | 21.4897 | 21.36 | 85,415 |
| Jun 04 2024 | 21.34 | 0.13 | 0.61% | 21.28 | 21.44 | 21.28 | 58,838 |
| Jun 03 2024 | 21.21 | 0.00 | 0.00% | 21.10 | 21.2999 | 21.10 | 24,878 |
| May 31 2024 | 21.21 | 0.09 | 0.44% | 20.98 | 21.23 | 20.98 | 24,197 |
| May 30 2024 | 21.1171 | 0.02 | 0.08% | 21.13 | 21.13 | 21.08 | 18,193 |
| May 29 2024 | 21.10 | -0.15 | -0.71% | 21.22 | 21.22 | 21.0502 | 31,819 |
| May 28 2024 | 21.25 | -0.12 | -0.56% | 21.46 | 21.46 | 21.19 | 20,536 |
| May 24 2024 | 21.37 | 0.14 | 0.66% | 21.19 | 21.37 | 21.19 | 14,693 |
| May 23 2024 | 21.23 | -0.04 | -0.19% | 21.36 | 21.36 | 21.16 | 24,722 |
| May 22 2024 | 21.27 | -0.18 | -0.84% | 21.44 | 21.44 | 21.27 | 61,109 |
| May 21 2024 | 21.45 | -0.01 | -0.02% | 21.41 | 21.514 | 21.41 | 30,670 |
| May 20 2024 | 21.455 | -0.01 | -0.02% | 21.41 | 21.51 | 21.40 | 30,101 |
| May 17 2024 | 21.46 | -0.01 | -0.05% | 21.37 | 21.55 | 21.37 | 20,152 |
| May 16 2024 | 21.47 | -0.05 | -0.23% | 21.46 | 21.53 | 21.46 | 31,127 |
| May 15 2024 | 21.52 | 0.19 | 0.89% | 21.43 | 21.52 | 21.43 | 27,459 |
| May 14 2024 | 21.33 | 0.01 | 0.05% | 21.27 | 21.37 | 21.27 | 72,015 |
| May 13 2024 | 21.32 | -0.03 | -0.14% | 21.39 | 21.39 | 21.29 | 12,897 |
| May 10 2024 | 21.35 | -0.08 | -0.37% | 21.41 | 21.41 | 21.31 | 40,950 |
| May 09 2024 | 21.43 | 0.02 | 0.07% | 21.36 | 21.47 | 21.36 | 22,412 |
| May 08 2024 | 21.415 | 0.07 | 0.35% | 21.38 | 21.42 | 21.35 | 58,437 |
| May 07 2024 | 21.34 | 0.19 | 0.90% | 21.13 | 21.38 | 21.13 | 23,855 |
| May 06 2024 | 21.15 | 0.14 | 0.67% | 21.01 | 21.175 | 21.01 | 64,772 |
| May 03 2024 | 21.01 | 0.07 | 0.33% | 21.02 | 21.08 | 20.90 | 35,553 |
| May 02 2024 | 20.94 | 0.05 | 0.24% | 20.88 | 20.94 | 20.8208 | 110,953 |
| May 01 2024 | 20.89 | 0.11 | 0.53% | 20.81 | 20.96 | 20.81 | 64,974 |
| Apr 30 2024 | 20.78 | -0.04 | -0.19% | 20.69 | 20.80 | 20.69 | 38,816 |
| Apr 29 2024 | 20.82 | 0.04 | 0.19% | 20.84 | 20.84 | 20.7101 | 29,305 |
| Apr 26 2024 | 20.78 | 0.03 | 0.14% | 20.74 | 20.81 | 20.74 | 19,315 |
| Apr 25 2024 | 20.75 | -0.10 | -0.48% | 20.81 | 20.81 | 20.69 | 50,917 |
| Apr 24 2024 | 20.85 | 0.02 | 0.09% | 20.89 | 20.89 | 20.81 | 26,905 |
| Apr 23 2024 | 20.8322 | 0.03 | 0.15% | 20.73 | 20.86 | 20.73 | 66,361 |
| Apr 22 2024 | 20.80 | -0.03 | -0.14% | 20.82 | 20.90 | 20.80 | 16,497 |
| Apr 19 2024 | 20.83 | -0.02 | -0.10% | 20.86 | 20.96 | 20.83 | 58,328 |
| Apr 18 2024 | 20.85 | -0.08 | -0.38% | 20.94 | 20.95 | 20.845 | 17,138 |
| Apr 17 2024 | 20.93 | 0.08 | 0.38% | 20.86 | 20.97 | 20.86 | 17,996 |
| Apr 16 2024 | 20.85 | -0.02 | -0.10% | 20.77 | 20.93 | 20.77 | 16,631 |
| Apr 15 2024 | 20.87 | -0.16 | -0.76% | 20.98 | 20.98 | 20.82 | 91,904 |
| Apr 12 2024 | 21.03 | -0.01 | -0.06% | 21.0428 | 21.12 | 21.00 | 110,883 |
| Apr 11 2024 | 21.0428 | 0.03 | 0.16% | 21.00 | 21.069 | 20.94 | 18,860 |
| Apr 10 2024 | 21.01 | -0.20 | -0.94% | 21.05 | 21.13 | 20.94 | 46,598 |
| Apr 09 2024 | 21.21 | 0.02 | 0.09% | 21.25 | 21.27 | 21.205 | 10,353 |
| Apr 08 2024 | 21.19 | 0.04 | 0.19% | 21.12 | 21.2658 | 21.12 | 59,548 |
| Apr 05 2024 | 21.15 | -0.08 | -0.38% | 21.235 | 21.235 | 21.15 | 18,562 |
| Apr 04 2024 | 21.23 | 0.05 | 0.24% | 21.26 | 21.31 | 21.19 | 16,587 |
| Apr 03 2024 | 21.18 | -0.10 | -0.47% | 21.41 | 21.41 | 21.17 | 42,618 |
| Apr 02 2024 | 21.28 | -0.07 | -0.33% | 21.27 | 21.31 | 21.2201 | 103,196 |
| Apr 01 2024 | 21.35 | -0.30 | -1.39% | 21.42 | 21.52 | 21.2804 | 52,543 |
| Mar 28 2024 | 21.65 | 0.08 | 0.37% | 21.58 | 21.69 | 21.53 | 17,542 |
| Mar 27 2024 | 21.57 | 0.06 | 0.28% | 21.60 | 21.60 | 21.5301 | 53,902 |
| Mar 26 2024 | 21.51 | 0.00 | 0.00% | 21.53 | 21.58 | 21.51 | 23,188 |
| Mar 25 2024 | 21.51 | -0.07 | -0.32% | 21.85 | 21.85 | 21.51 | 14,411 |
| Mar 22 2024 | 21.58 | 0.06 | 0.28% | 21.51 | 21.6383 | 21.51 | 12,279 |
| Mar 21 2024 | 21.52 | -0.09 | -0.42% | 21.61 | 21.65 | 21.52 | 11,825 |
| Mar 20 2024 | 21.61 | 0.05 | 0.23% | 21.51 | 21.61 | 21.51 | 22,474 |
| Mar 19 2024 | 21.56 | -0.05 | -0.23% | 21.63 | 21.64 | 21.56 | 25,299 |
| Mar 18 2024 | 21.61 | 0.09 | 0.42% | 21.51 | 21.6399 | 21.51 | 23,947 |
| Mar 15 2024 | 21.52 | 0.11 | 0.51% | 21.41 | 21.52 | 21.41 | 49,652 |
| Mar 14 2024 | 21.41 | -0.18 | -0.83% | 21.52 | 21.605 | 21.39 | 41,910 |
| Mar 13 2024 | 21.59 | 0.04 | 0.19% | 21.50 | 21.64 | 21.50 | 39,306 |
| Mar 12 2024 | 21.55 | -0.07 | -0.30% | 21.64 | 21.64 | 21.55 | 33,000 |
| Mar 11 2024 | 21.6157 | 0.04 | 0.17% | 21.58 | 21.68 | 21.58 | 19,413 |
