Exail Technologies (EXA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 2.51798561151 | 16.68 | 17.44 | 16.1 | 18860 | 16.87100224 | DE |
| 4 | -1.28 | -6.9640914037 | 18.38 | 18.7 | 16.1 | 12399 | 17.08044092 | DE |
| 12 | -0.68 | -3.82452193476 | 17.78 | 20.1 | 16.1 | 11119 | 17.89747653 | DE |
| 26 | 0.22 | 1.30331753555 | 16.88 | 20.5 | 15.7 | 11386 | 17.74641699 | DE |
| 52 | -2.04 | -10.65830721 | 19.14 | 24.6 | 15.7 | 15962 | 19.91537573 | DE |
| 156 | -2.28 | -11.7647058824 | 19.38 | 24.6 | 15.62 | 12602 | 19.47118523 | DE |
| 260 | -2.28 | -11.7647058824 | 19.38 | 24.6 | 15.62 | 12602 | 19.47118523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 17.1 | 0.02 | 0.12 | 17.06 | 17.44 | 17 | 11230 |
| 1734715800 | 17.08 | 0 | 0.00 | 17.12 | 17.14 | 16.98 | 9480 |
| 1734629400 | 17.08 | 0.08 | 0.47 | 17 | 17.14 | 16.92 | 20443 |
| 1734543000 | 17 | 0.46 | 2.78 | 16.54 | 17.08 | 16.5 | 18091 |
| 1734456600 | 16.54 | -0.18 | -1.08 | 16.6 | 16.86 | 16.52 | 8880 |
| 1734370200 | 16.719999 | -0.02 | -0.12 | 16.68 | 16.82 | 16.1 | 37405 |
| 1734111000 | 16.739999 | -0.36 | -2.11 | 17.1 | 17.18 | 16.739999 | 10241 |
| 1734024600 | 17.1 | -0.1 | -0.58 | 17.18 | 17.22 | 17.04 | 4418 |
| 1733938200 | 17.2 | -0.08 | -0.46 | 17.16 | 17.26 | 17.08 | 4514 |
| 1733851800 | 17.28 | -0.34 | -1.93 | 17.58 | 17.58 | 17.28 | 6799 |
| 1733765400 | 17.62 | 0.32 | 1.85 | 17.36 | 17.62 | 17.32 | 5143 |
| 1733506200 | 17.3 | 0.08 | 0.46 | 17.2 | 17.4 | 17.08 | 3881 |
| 1733419800 | 17.22 | 0.38 | 2.26 | 16.68 | 17.22 | 16.559999 | 7335 |
| 1733333400 | 16.84 | -0.1 | -0.59 | 16.86 | 17.16 | 16.66 | 13669 |
| 1733247000 | 16.94 | 0.24 | 1.44 | 16.62 | 17.04 | 16.62 | 7723 |
| 1733160600 | 16.7 | -0.9 | -5.11 | 17.24 | 17.24 | 16.46 | 27887 |
| 1732901400 | 17.6 | 0.14 | 0.80 | 17.42 | 17.98 | 17.42 | 4543 |
| 1732815000 | 17.46 | 0.4 | 2.34 | 17.06 | 17.46 | 17.04 | 10021 |
| 1732728600 | 17.06 | -0.44 | -2.51 | 17.4 | 17.4 | 17.02 | 12082 |
| 1732642200 | 17.5 | -0.48 | -2.67 | 17.84 | 17.84 | 17.4 | 12916 |
| 1732555800 | 17.98 | -0.32 | -1.75 | 18.38 | 18.7 | 17.72 | 22508 |
| 1732296600 | 18.3 | 0.04 | 0.22 | 18.26 | 18.52 | 18.24 | 6904 |
| 1732210200 | 18.26 | -0.52 | -2.77 | 18.84 | 18.84 | 18.26 | 10414 |
| 1732123800 | 18.78 | 0.18 | 0.97 | 18.9 | 19.14 | 18.62 | 18540 |
| 1732037400 | 18.6 | 0.02 | 0.11 | 18.7 | 18.8 | 18.58 | 8895 |
| 1731951000 | 18.58 | -0.36 | -1.90 | 18.92 | 18.92 | 18.48 | 7347 |
| 1731691800 | 18.94 | -0.1 | -0.53 | 19.1 | 19.14 | 18.86 | 5693 |
| 1731605400 | 19.04 | -0.42 | -2.16 | 19 | 19.06 | 18.78 | 5544 |
| 1731519000 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1731432600 | 19.46 | 0.12 | 0.62 | 19.34 | 19.58 | 19.26 | 11384 |
| 1731346200 | 19.34 | -0.42 | -2.13 | 19.74 | 19.78 | 19.26 | 11058 |
| 1731087000 | 19.76 | 0.1 | 0.51 | 19.8 | 20.1 | 19.44 | 29974 |
| 1731000600 | 19.66 | 1.62 | 8.98 | 18.44 | 19.68 | 18.38 | 35929 |
| 1730914200 | 18.04 | 0.04 | 0.22 | 18 | 18.1 | 18 | 2262 |
| 1730827800 | 18 | 0.18 | 1.01 | 17.86 | 18.08 | 17.86 | 12392 |
| 1730741400 | 17.82 | -0.18 | -1.00 | 18 | 18.04 | 17.82 | 10514 |
| 1730482200 | 18 | 0 | 0.00 | 18 | 18 | 17.9 | 2203 |
| 1730395800 | 18 | -0.02 | -0.11 | 18.02 | 18.1 | 17.88 | 5311 |
| 1730309400 | 18.02 | -0.14 | -0.77 | 18.18 | 18.18 | 17.92 | 6436 |
| 1730223000 | 18.16 | 0.06 | 0.33 | 18.2 | 18.34 | 18.1 | 8467 |
| 1730136600 | 18.1 | 0.1 | 0.56 | 18.36 | 18.46 | 17.96 | 17838 |
| 1729873800 | 18 | -0.24 | -1.32 | 18.26 | 18.28 | 17.84 | 6405 |
| 1729787400 | 18.24 | 0.14 | 0.77 | 18.64 | 18.84 | 18.16 | 24382 |
| 1729701000 | 18.1 | 0.24 | 1.34 | 17.82 | 18.26 | 17.8 | 4725 |
| 1729614600 | 17.86 | -0.22 | -1.22 | 18.22 | 18.22 | 17.74 | 15297 |
| 1729528200 | 18.08 | 0.38 | 2.15 | 17.74 | 18.46 | 17.74 | 29307 |
| 1729269000 | 17.7 | 0.48 | 2.79 | 17.26 | 17.7 | 17.1 | 5036 |
| 1729182600 | 17.22 | -0.14 | -0.81 | 17.4 | 17.4 | 17 | 5559 |
| 1729096200 | 17.36 | 0.04 | 0.23 | 17.3 | 17.38 | 17.3 | 1661 |
| 1729009800 | 17.32 | -0.12 | -0.69 | 17.46 | 17.48 | 17.3 | 3779 |
| 1728923400 | 17.44 | -0.12 | -0.68 | 17.56 | 17.56 | 17.44 | 1772 |
| 1728664200 | 17.56 | 0 | 0.00 | 17.62 | 17.62 | 17.4 | 11265 |
| 1728577800 | 17.56 | -0.28 | -1.57 | 17.82 | 17.86 | 17.56 | 5682 |
| 1728491400 | 17.84 | -0.12 | -0.67 | 17.92 | 18 | 17.82 | 14519 |
| 1728405000 | 17.96 | 0.06 | 0.34 | 17.9 | 18 | 17.84 | 4226 |
| 1728318600 | 17.9 | 0.1 | 0.56 | 17.8 | 18.02 | 17.8 | 7046 |
| 1728059400 | 17.8 | 0.2 | 1.14 | 18 | 18 | 17.66 | 13333 |
| 1727973000 | 17.6 | 0.2 | 1.15 | 17.82 | 18.18 | 17.5 | 23065 |
| 1727886600 | 17.4 | -0.02 | -0.11 | 17.46 | 17.8 | 17.4 | 9218 |
| 1727800200 | 17.42 | -0.08 | -0.46 | 17.5 | 17.68 | 17.42 | 3115 |
| 1727713800 | 17.5 | -0.3 | -1.69 | 17.78 | 17.78 | 17.5 | 2976 |
| 1727454600 | 17.8 | -0.06 | -0.34 | 18 | 18 | 17.52 | 8201 |
| 1727368200 | 17.86 | 0.06 | 0.34 | 17.98 | 17.98 | 17.4 | 17372 |
| 1727281800 | 17.8 | -0.3 | -1.66 | 18.1 | 18.1 | 17.7 | 3977 |
| 1727195400 | 18.1 | 0.36 | 2.03 | 17.74 | 18.1 | 17.5 | 8766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
