Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EXAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.42 | 0.10 | 1.88% | 5.36 | 5.45 | 5.36 | 102,947 |
| May 09 2024 | 5.32 | 0.16 | 3.10% | 5.22 | 5.32 | 5.16 | 106,013 |
| May 08 2024 | 5.16 | 0.01 | 0.19% | 5.20 | 5.24 | 5.15 | 115,876 |
| May 02 2024 | 5.15 | -0.01 | -0.19% | 5.16 | 5.21 | 5.10 | 29,096 |
| Apr 30 2024 | 5.16 | -0.01 | -0.19% | 5.18 | 5.20 | 5.05 | 109,142 |
| Apr 29 2024 | 5.17 | 0.02 | 0.39% | 5.21 | 5.24 | 5.11 | 70,328 |
| Apr 26 2024 | 5.15 | 0.01 | 0.19% | 5.12 | 5.17 | 5.10 | 110,586 |
| Apr 25 2024 | 5.14 | 0.01 | 0.19% | 5.13 | 5.17 | 5.07 | 49,756 |
| Apr 24 2024 | 5.13 | -0.10 | -1.91% | 5.21 | 5.27 | 5.11 | 122,997 |
| Apr 23 2024 | 5.23 | 0.10 | 1.95% | 5.15 | 5.24 | 5.15 | 85,412 |
| Apr 22 2024 | 5.13 | 0.08 | 1.58% | 5.05 | 5.16 | 5.05 | 87,170 |
| Apr 19 2024 | 5.05 | 0.09 | 1.81% | 4.88 | 5.05 | 4.86 | 80,308 |
| Apr 18 2024 | 4.96 | 0.06 | 1.22% | 4.90 | 5.00 | 4.86 | 72,111 |
| Apr 17 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.93 | 4.83 | 107,035 |
| Apr 16 2024 | 4.90 | -0.10 | -2.00% | 5.00 | 5.00 | 4.825 | 180,000 |
| Apr 15 2024 | 5.00 | -0.07 | -1.38% | 5.01 | 5.07 | 4.925 | 172,332 |
| Apr 12 2024 | 5.07 | -0.15 | -2.87% | 5.20 | 5.26 | 5.05 | 91,563 |
| Apr 11 2024 | 5.22 | -0.01 | -0.19% | 5.20 | 5.24 | 5.13 | 117,893 |
| Apr 10 2024 | 5.23 | -0.04 | -0.76% | 5.27 | 5.31 | 5.20 | 86,411 |
| Apr 09 2024 | 5.27 | 0.02 | 0.38% | 5.28 | 5.31 | 5.22 | 97,683 |
| Apr 08 2024 | 5.25 | 0.07 | 1.35% | 5.22 | 5.26 | 5.18 | 82,420 |
| Apr 05 2024 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 5.05 | 123,853 |
| Apr 04 2024 | 5.17 | 0.04 | 0.78% | 5.22 | 5.24 | 5.08 | 157,138 |
| Apr 03 2024 | 5.13 | -0.10 | -1.91% | 5.23 | 5.27 | 5.12 | 216,602 |
| Apr 02 2024 | 5.23 | -0.23 | -4.21% | 5.44 | 5.44 | 5.20 | 155,320 |
| Mar 28 2024 | 5.46 | -0.01 | -0.18% | 5.52 | 5.52 | 5.45 | 107,714 |
| Mar 27 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.50 | 5.43 | 120,028 |
| Mar 26 2024 | 5.42 | -0.10 | -1.81% | 5.55 | 5.61 | 5.40 | 167,422 |
| Mar 22 2024 | 5.52 | -0.01 | -0.18% | 5.53 | 5.58 | 5.51 | 59,591 |
| Mar 21 2024 | 5.53 | 0.08 | 1.47% | 5.47 | 5.54 | 5.47 | 134,290 |
| Mar 20 2024 | 5.45 | 0.14 | 2.64% | 5.35 | 5.46 | 5.35 | 142,566 |
| Mar 19 2024 | 5.31 | 0.02 | 0.38% | 5.29 | 5.34 | 5.26 | 60,171 |
| Mar 15 2024 | 5.29 | -0.02 | -0.38% | 5.33 | 5.36 | 5.28 | 133,518 |
| Mar 14 2024 | 5.31 | 0.01 | 0.19% | 5.30 | 5.33 | 5.24 | 192,353 |
| Mar 13 2024 | 5.30 | -0.02 | -0.38% | 5.29 | 5.38 | 5.29 | 59,126 |
| Mar 12 2024 | 5.32 | -0.02 | -0.37% | 5.35 | 5.40 | 5.26 | 148,010 |
| Mar 11 2024 | 5.34 | -0.24 | -4.30% | 5.54 | 5.55 | 5.34 | 191,576 |
| Mar 08 2024 | 5.58 | -0.02 | -0.36% | 5.57 | 5.65 | 5.54 | 96,347 |
| Mar 07 2024 | 5.60 | 0.01 | 0.18% | 5.64 | 5.64 | 5.50 | 339,390 |
| Mar 06 2024 | 5.59 | -0.04 | -0.71% | 5.59 | 5.64 | 5.50 | 300,882 |
| Mar 05 2024 | 5.63 | 0.02 | 0.36% | 5.62 | 5.66 | 5.56 | 162,170 |
| Mar 04 2024 | 5.61 | 0.07 | 1.26% | 5.59 | 5.62 | 5.50 | 238,706 |
| Mar 01 2024 | 5.54 | 0.11 | 2.03% | 5.49 | 5.60 | 5.45 | 370,418 |
| Feb 29 2024 | 5.43 | 0.03 | 0.56% | 5.43 | 5.50 | 5.39 | 184,539 |
| Feb 28 2024 | 5.40 | 0.03 | 0.56% | 5.35 | 5.40 | 5.23 | 190,453 |
| Feb 27 2024 | 5.37 | 0.04 | 0.75% | 5.33 | 5.42 | 5.33 | 92,925 |
| Feb 26 2024 | 5.33 | -0.01 | -0.19% | 5.33 | 5.41 | 5.31 | 132,259 |
| Feb 23 2024 | 5.34 | -0.09 | -1.66% | 5.46 | 5.46 | 5.31 | 154,339 |
| Feb 22 2024 | 5.43 | 0.00 | 0.00% | 5.49 | 5.53 | 5.39 | 216,679 |
| Feb 21 2024 | 5.43 | -0.10 | -1.81% | 5.49 | 5.59 | 5.43 | 161,216 |
| Feb 20 2024 | 5.53 | -0.14 | -2.47% | 5.69 | 5.69 | 5.50 | 354,460 |
| Feb 19 2024 | 5.67 | 0.04 | 0.71% | 5.61 | 5.67 | 5.55 | 99,037 |
| Feb 16 2024 | 5.63 | 0.00 | 0.00% | 5.64 | 5.71 | 5.60 | 103,003 |
| Feb 15 2024 | 5.63 | -0.06 | -1.05% | 5.65 | 5.72 | 5.58 | 125,423 |
| Feb 14 2024 | 5.69 | 0.03 | 0.53% | 5.70 | 5.70 | 5.60 | 126,767 |
| Feb 13 2024 | 5.66 | -0.21 | -3.58% | 5.76 | 5.82 | 5.64 | 177,785 |
| Feb 12 2024 | 5.87 | 0.07 | 1.21% | 5.84 | 5.92 | 5.77 | 293,783 |
