Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XFAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.67 | 0.05 | 0.76% | 6.66 | 6.73 | 6.605 | 134,054 |
| May 09 2024 | 6.62 | 0.02 | 0.30% | 6.64 | 6.665 | 6.555 | 69,378 |
| May 08 2024 | 6.60 | 0.04 | 0.69% | 6.53 | 6.63 | 6.53 | 112,588 |
| May 07 2024 | 6.555 | 0.02 | 0.31% | 6.565 | 6.665 | 6.51 | 251,285 |
| May 06 2024 | 6.535 | 0.04 | 0.69% | 6.55 | 6.57 | 6.415 | 136,934 |
| May 03 2024 | 6.49 | 0.24 | 3.76% | 6.31 | 6.515 | 6.30 | 260,716 |
| May 02 2024 | 6.255 | -0.28 | -4.21% | 6.495 | 6.515 | 6.255 | 410,567 |
| Apr 30 2024 | 6.53 | 0.03 | 0.46% | 6.595 | 6.65 | 6.53 | 159,042 |
| Apr 29 2024 | 6.50 | -0.12 | -1.74% | 6.665 | 6.665 | 6.415 | 308,545 |
| Apr 26 2024 | 6.615 | 0.07 | 0.99% | 6.625 | 6.68 | 6.575 | 240,075 |
| Apr 25 2024 | 6.55 | -0.48 | -6.83% | 6.70 | 7.01 | 6.54 | 410,188 |
| Apr 24 2024 | 7.03 | 0.46 | 7.00% | 6.80 | 7.16 | 6.80 | 554,021 |
| Apr 23 2024 | 6.57 | 0.03 | 0.38% | 6.62 | 6.71 | 6.50 | 222,603 |
| Apr 22 2024 | 6.545 | 0.01 | 0.23% | 6.505 | 6.665 | 6.495 | 242,800 |
| Apr 19 2024 | 6.53 | -0.29 | -4.25% | 6.73 | 6.74 | 6.53 | 322,463 |
| Apr 18 2024 | 6.82 | -0.03 | -0.44% | 6.87 | 6.88 | 6.795 | 81,538 |
| Apr 17 2024 | 6.85 | 0.01 | 0.15% | 6.795 | 6.94 | 6.755 | 203,878 |
| Apr 16 2024 | 6.84 | -0.09 | -1.30% | 6.85 | 6.875 | 6.70 | 290,405 |
| Apr 15 2024 | 6.93 | -0.10 | -1.42% | 7.005 | 7.10 | 6.915 | 178,567 |
| Apr 12 2024 | 7.03 | -0.14 | -1.95% | 7.215 | 7.325 | 7.02 | 148,912 |
| Apr 11 2024 | 7.17 | 0.00 | 0.07% | 7.16 | 7.22 | 7.095 | 77,985 |
| Apr 10 2024 | 7.165 | 0.14 | 1.92% | 7.145 | 7.265 | 7.08 | 194,247 |
| Apr 09 2024 | 7.03 | 0.13 | 1.88% | 6.885 | 7.095 | 6.86 | 262,989 |
| Apr 08 2024 | 6.90 | 0.04 | 0.58% | 6.89 | 6.92 | 6.85 | 107,519 |
| Apr 05 2024 | 6.86 | -0.08 | -1.08% | 6.80 | 6.895 | 6.79 | 196,702 |
| Apr 04 2024 | 6.935 | -0.06 | -0.79% | 6.99 | 7.00 | 6.87 | 187,034 |
| Apr 03 2024 | 6.99 | -0.01 | -0.14% | 7.00 | 7.035 | 6.87 | 257,645 |
| Apr 02 2024 | 7.00 | -0.02 | -0.21% | 7.06 | 7.125 | 6.96 | 271,890 |
| Mar 28 2024 | 7.015 | -0.12 | -1.68% | 7.06 | 7.145 | 6.865 | 250,495 |
| Mar 27 2024 | 7.135 | 0.04 | 0.63% | 7.085 | 7.145 | 7.04 | 109,696 |
| Mar 26 2024 | 7.09 | -0.01 | -0.07% | 7.095 | 7.21 | 7.065 | 132,637 |
| Mar 25 2024 | 7.095 | 0.06 | 0.92% | 7.045 | 7.18 | 7.04 | 171,785 |
| Mar 22 2024 | 7.03 | -0.06 | -0.85% | 7.05 | 7.12 | 6.995 | 93,412 |
| Mar 21 2024 | 7.09 | 0.25 | 3.65% | 7.00 | 7.10 | 6.935 | 222,978 |
| Mar 20 2024 | 6.84 | -0.12 | -1.72% | 6.925 | 6.965 | 6.79 | 254,611 |
| Mar 19 2024 | 6.96 | -0.15 | -2.04% | 7.07 | 7.115 | 6.91 | 174,713 |
| Mar 18 2024 | 7.105 | 0.14 | 1.94% | 7.005 | 7.17 | 7.005 | 340,467 |
| Mar 15 2024 | 6.97 | -0.28 | -3.86% | 7.24 | 7.24 | 6.97 | 407,114 |
| Mar 14 2024 | 7.25 | -0.16 | -2.09% | 7.45 | 7.45 | 7.25 | 177,450 |
| Mar 13 2024 | 7.405 | -0.13 | -1.73% | 7.63 | 7.72 | 7.405 | 136,088 |
| Mar 12 2024 | 7.535 | 0.06 | 0.80% | 7.515 | 7.60 | 7.37 | 132,785 |
| Mar 11 2024 | 7.475 | -0.01 | -0.13% | 7.46 | 7.51 | 7.385 | 105,361 |
| Mar 08 2024 | 7.485 | -0.31 | -3.98% | 7.83 | 7.85 | 7.485 | 152,209 |
| Mar 07 2024 | 7.795 | 0.20 | 2.57% | 7.53 | 7.80 | 7.46 | 200,775 |
| Mar 06 2024 | 7.60 | 0.19 | 2.49% | 7.47 | 7.73 | 7.46 | 264,798 |
| Mar 05 2024 | 7.415 | 0.02 | 0.27% | 7.35 | 7.56 | 7.335 | 159,841 |
| Mar 04 2024 | 7.395 | -0.10 | -1.27% | 7.46 | 7.565 | 7.37 | 176,391 |
| Mar 01 2024 | 7.49 | 0.28 | 3.88% | 7.275 | 7.49 | 7.225 | 150,673 |
| Feb 29 2024 | 7.21 | -0.15 | -1.97% | 7.34 | 7.38 | 7.175 | 285,859 |
| Feb 28 2024 | 7.355 | -0.26 | -3.35% | 7.61 | 7.62 | 7.355 | 192,268 |
| Feb 27 2024 | 7.61 | 0.25 | 3.40% | 7.36 | 7.615 | 7.355 | 180,646 |
| Feb 26 2024 | 7.36 | 0.13 | 1.73% | 7.22 | 7.375 | 7.105 | 175,709 |
| Feb 23 2024 | 7.235 | -0.21 | -2.82% | 7.45 | 7.51 | 7.22 | 254,585 |
| Feb 22 2024 | 7.445 | 0.02 | 0.20% | 7.635 | 7.72 | 7.425 | 234,943 |
| Feb 21 2024 | 7.43 | 0.11 | 1.57% | 7.42 | 7.49 | 7.35 | 149,854 |
| Feb 20 2024 | 7.315 | -0.36 | -4.69% | 7.46 | 7.50 | 7.275 | 224,079 |
| Feb 19 2024 | 7.675 | 0.00 | 0.00% | 7.675 | 7.675 | 7.675 | 0.00 |
| Feb 16 2024 | 7.675 | 0.08 | 0.99% | 7.70 | 7.81 | 7.585 | 228,188 |
| Feb 15 2024 | 7.60 | 0.09 | 1.13% | 7.60 | 7.74 | 7.52 | 293,289 |
| Feb 14 2024 | 7.515 | 0.02 | 0.33% | 7.50 | 7.545 | 7.355 | 230,593 |
| Feb 13 2024 | 7.49 | -0.38 | -4.77% | 7.80 | 7.84 | 7.415 | 473,100 |
| Feb 12 2024 | 7.865 | 0.05 | 0.64% | 7.87 | 7.955 | 7.745 | 386,054 |
