Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XRAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 26.17 | -0.12 | -0.46% | 26.40 | 26.57 | 26.12 | 1,134,860 |
| Sep 20 2024 | 26.29 | -0.61 | -2.27% | 26.76 | 26.76 | 26.26 | 4,540,856 |
| Sep 19 2024 | 26.90 | 0.19 | 0.71% | 27.25 | 27.43 | 26.705 | 2,968,046 |
| Sep 18 2024 | 26.71 | 0.02 | 0.07% | 26.59 | 27.48 | 26.515 | 3,120,634 |
| Sep 17 2024 | 26.69 | 0.61 | 2.34% | 26.25 | 26.92 | 26.16 | 1,929,804 |
| Sep 16 2024 | 26.08 | -0.20 | -0.76% | 26.46 | 26.98 | 25.727 | 3,622,370 |
| Sep 13 2024 | 26.28 | 0.89 | 3.51% | 25.56 | 26.65 | 25.44 | 2,117,666 |
| Sep 12 2024 | 25.39 | 0.66 | 2.67% | 24.76 | 25.41 | 24.47 | 1,480,604 |
| Sep 11 2024 | 24.73 | -0.35 | -1.38% | 24.89 | 25.00 | 24.09 | 1,955,025 |
| Sep 10 2024 | 25.075 | -0.29 | -1.12% | 25.41 | 25.50 | 24.69 | 1,902,155 |
| Sep 09 2024 | 25.36 | -0.19 | -0.74% | 25.52 | 25.905 | 25.16 | 2,710,723 |
| Sep 06 2024 | 25.55 | 0.47 | 1.87% | 25.14 | 25.97 | 25.14 | 3,243,955 |
| Sep 05 2024 | 25.08 | -0.47 | -1.84% | 25.75 | 25.77 | 24.99 | 3,398,581 |
| Sep 04 2024 | 25.55 | 0.55 | 2.20% | 24.83 | 25.755 | 24.76 | 2,783,252 |
| Sep 03 2024 | 25.00 | -0.29 | -1.15% | 25.06 | 25.47 | 24.95 | 1,716,617 |
| Aug 30 2024 | 25.29 | -0.05 | -0.20% | 25.49 | 25.625 | 25.07 | 1,958,312 |
| Aug 29 2024 | 25.34 | 0.61 | 2.47% | 25.05 | 25.50 | 24.72 | 5,893,537 |
| Aug 28 2024 | 24.73 | -0.66 | -2.60% | 25.21 | 25.21 | 24.33 | 2,185,847 |
| Aug 27 2024 | 25.39 | 0.11 | 0.44% | 25.24 | 25.42 | 24.865 | 1,714,683 |
| Aug 26 2024 | 25.28 | -0.03 | -0.12% | 25.48 | 25.83 | 25.215 | 1,876,172 |
| Aug 23 2024 | 25.31 | 1.17 | 4.85% | 24.29 | 25.33 | 24.16 | 2,756,380 |
| Aug 22 2024 | 24.14 | -0.45 | -1.83% | 24.75 | 24.75 | 24.09 | 1,841,344 |
| Aug 21 2024 | 24.59 | 0.28 | 1.15% | 24.53 | 24.70 | 24.4301 | 1,887,823 |
| Aug 20 2024 | 24.31 | -1.23 | -4.82% | 24.90 | 25.10 | 24.09 | 3,413,348 |
| Aug 19 2024 | 25.54 | 0.03 | 0.12% | 25.54 | 25.71 | 25.41 | 2,258,284 |
| Aug 16 2024 | 25.51 | -0.15 | -0.58% | 25.60 | 25.70 | 25.28 | 1,543,736 |
| Aug 15 2024 | 25.66 | 0.93 | 3.76% | 25.07 | 25.72 | 25.07 | 2,195,117 |
| Aug 14 2024 | 24.73 | 0.08 | 0.32% | 24.67 | 25.22 | 24.65 | 3,771,590 |
| Aug 13 2024 | 24.65 | 0.69 | 2.88% | 23.90 | 24.78 | 23.87 | 2,448,960 |
| Aug 12 2024 | 23.96 | -0.17 | -0.70% | 24.38 | 24.49 | 23.895 | 2,736,938 |
| Aug 09 2024 | 24.13 | -0.21 | -0.86% | 24.40 | 24.555 | 24.045 | 2,868,161 |
| Aug 08 2024 | 24.34 | 0.71 | 3.00% | 23.65 | 24.65 | 23.65 | 3,957,609 |
| Aug 07 2024 | 23.63 | -0.52 | -2.15% | 24.33 | 24.87 | 23.58 | 4,753,870 |
| Aug 06 2024 | 24.15 | -0.33 | -1.35% | 24.52 | 25.07 | 24.095 | 4,237,476 |
| Aug 05 2024 | 24.48 | -1.01 | -3.96% | 24.62 | 25.085 | 24.245 | 7,353,941 |
| Aug 02 2024 | 25.49 | -1.24 | -4.64% | 26.51 | 26.58 | 25.25 | 5,126,032 |
| Aug 01 2024 | 26.73 | -0.41 | -1.51% | 27.26 | 27.95 | 26.70 | 3,906,766 |
| Jul 31 2024 | 27.14 | 0.36 | 1.34% | 26.45 | 27.84 | 25.44 | 4,914,746 |
| Jul 30 2024 | 26.78 | 0.32 | 1.21% | 26.21 | 27.02 | 26.21 | 3,578,327 |
| Jul 29 2024 | 26.46 | 0.05 | 0.19% | 26.19 | 26.495 | 26.155 | 3,461,564 |
| Jul 26 2024 | 26.41 | -0.02 | -0.08% | 26.55 | 26.75 | 26.235 | 1,748,732 |
| Jul 25 2024 | 26.43 | 0.19 | 0.72% | 26.10 | 26.81 | 25.98 | 1,743,550 |
| Jul 24 2024 | 26.24 | 0.18 | 0.69% | 26.13 | 26.395 | 26.07 | 1,917,765 |
| Jul 23 2024 | 26.06 | -0.33 | -1.25% | 26.36 | 26.385 | 25.99 | 1,691,254 |
| Jul 22 2024 | 26.39 | 0.03 | 0.11% | 26.36 | 26.58 | 26.07 | 3,241,068 |
| Jul 19 2024 | 26.36 | -0.05 | -0.19% | 26.48 | 26.59 | 26.075 | 2,040,188 |
| Jul 18 2024 | 26.41 | -1.13 | -4.10% | 27.15 | 27.64 | 26.40 | 4,648,393 |
| Jul 17 2024 | 27.54 | 0.73 | 2.72% | 26.76 | 27.75 | 26.76 | 2,883,258 |
| Jul 16 2024 | 26.81 | 1.25 | 4.89% | 25.69 | 26.81 | 25.57 | 2,835,194 |
| Jul 15 2024 | 25.56 | 0.03 | 0.12% | 25.50 | 25.719 | 25.275 | 1,793,646 |
| Jul 12 2024 | 25.53 | -0.18 | -0.70% | 25.71 | 25.885 | 25.38 | 2,241,892 |
| Jul 11 2024 | 25.71 | 1.30 | 5.33% | 24.90 | 25.82 | 24.67 | 2,713,416 |
| Jul 10 2024 | 24.41 | 0.21 | 0.87% | 24.36 | 24.535 | 24.10 | 3,502,386 |
| Jul 09 2024 | 24.20 | -0.46 | -1.87% | 24.60 | 24.69 | 23.945 | 2,938,134 |
| Jul 08 2024 | 24.66 | 0.10 | 0.41% | 24.63 | 24.84 | 24.47 | 2,048,308 |
| Jul 05 2024 | 24.56 | -0.20 | -0.81% | 24.64 | 24.67 | 24.27 | 1,688,161 |
| Jul 03 2024 | 24.76 | 0.32 | 1.31% | 24.45 | 24.93 | 24.335 | 2,159,924 |
| Jul 02 2024 | 24.44 | -0.19 | -0.77% | 24.78 | 24.84 | 24.435 | 2,477,918 |
| Jul 01 2024 | 24.63 | -0.66 | -2.61% | 25.01 | 25.45 | 24.53 | 2,619,390 |
| Jun 28 2024 | 25.29 | 0.00 | 0.00% | 25.29 | 25.29 | 25.29 | 0 |
| Jun 27 2024 | 25.29 | 0.13 | 0.52% | 25.16 | 25.35 | 24.90 | 2,288,871 |
| Jun 26 2024 | 25.16 | 0.15 | 0.60% | 24.93 | 25.29 | 24.82 | 1,824,293 |
