XPEL Inc (XPEL)
NASDAQ
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 | 0.335 | 0.839388624405 | 39.91 | 40.865 | 38.25 | 77127 | 39.96364413 | CS |
| 4 | -6.025 | -13.021396153 | 46.27 | 47 | 38.25 | 117965 | 42.89732922 | CS |
| 12 | -1.915 | -4.54222011385 | 42.16 | 47.2286 | 37.25 | 140233 | 42.8726302 | CS |
| 26 | 4.615 | 12.9525680606 | 35.63 | 48.58 | 31.221 | 180208 | 41.62553182 | CS |
| 52 | -13.105 | -24.5641986879 | 53.35 | 60.4904 | 30.75 | 189611 | 42.63758957 | CS |
| 156 | -29.965 | -42.6791055405 | 70.21 | 87.46 | 30.75 | 192277 | 56.11425 | CS |
| 260 | 25.715 | 176.978664831 | 14.53 | 103.84 | 7.5 | 209634 | 51.1075491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 39.61 | -0.04 | -0.10 | 39.29 | 39.9 | 38.25 | 67939 |
| 1735342500 | 39.65 | -0.55 | -1.37 | 39.93 | 40.44 | 38.93 | 98810 |
| 1735256100 | 40.2 | -0.38 | -0.94 | 40.51 | 40.865 | 39.78 | 92761 |
| 1735077840 | 40.58 | 0.58 | 1.45 | 39.91 | 40.65 | 39.48 | 52046 |
| 1734996900 | 40 | -0.64 | -1.57 | 40.95 | 40.95 | 39.65 | 102151 |
| 1734737700 | 40.64 | -1.08 | -2.59 | 41.22 | 41.99 | 40.37 | 265733 |
| 1734651300 | 41.72 | -0.15 | -0.36 | 42.13 | 42.56 | 41 | 150322 |
| 1734564900 | 41.87 | -1.58 | -3.64 | 43.89 | 44.5 | 41.4 | 233109 |
| 1734478500 | 43.45 | -0.52 | -1.18 | 43.56 | 43.89 | 42.62 | 191311 |
| 1734392100 | 43.97 | -0.08 | -0.18 | 43.81 | 44.19 | 43 | 123538 |
| 1734132900 | 44.05 | -0.32 | -0.72 | 44.2 | 44.8 | 43.5986 | 134356 |
| 1734046500 | 44.37 | -0.87 | -1.92 | 45.17 | 45.17 | 44.04 | 70027 |
| 1733960100 | 45.24 | 0.19 | 0.42 | 45.5 | 45.62 | 44.41 | 102554 |
| 1733873700 | 45.05 | -0.02 | -0.04 | 45 | 46.015 | 44.28 | 90458 |
| 1733787300 | 45.07 | 0.04 | 0.09 | 45.43 | 46.71 | 44.81 | 95118 |
| 1733528100 | 45.03 | 0.05 | 0.11 | 45.45 | 45.8636 | 44.55 | 92861 |
| 1733441700 | 44.98 | -0.83 | -1.81 | 45.86 | 46.47 | 44.76 | 125101 |
| 1733355300 | 45.81 | 0.11 | 0.24 | 45.49 | 46.3 | 44.8648 | 87428 |
| 1733268900 | 45.7 | -0.42 | -0.91 | 46.31 | 47 | 45.01 | 112362 |
| 1733182500 | 46.12 | 2.62 | 6.02 | 43.95 | 46.34 | 43 | 137064 |
| 1732917840 | 43.5 | 0.04 | 0.09 | 44.08 | 45.155 | 43.34 | 125743 |
| 1732750500 | 43.46 | 0.05 | 0.12 | 43.41 | 44.23 | 43.14 | 103074 |
| 1732664100 | 43.41 | -3.11 | -6.69 | 46.52 | 46.84 | 43.28 | 136374 |
| 1732577700 | 46.52 | 0.79 | 1.73 | 46.62 | 47.18 | 45.55 | 259871 |
| 1732318500 | 45.73 | 0.88 | 1.96 | 45.31 | 47.2286 | 45.28 | 180239 |
| 1732232100 | 44.85 | 1.6 | 3.70 | 43.43 | 44.96 | 42.53 | 112979 |
| 1732145700 | 43.25 | 0.73 | 1.72 | 42.09 | 43.3198 | 41.37 | 133259 |
| 1732059300 | 42.52 | -1 | -2.30 | 43 | 43.37 | 42 | 179988 |
| 1731972900 | 43.52 | -1.26 | -2.81 | 44.87 | 44.87 | 43.05 | 139620 |
| 1731713700 | 44.78 | -0.68 | -1.50 | 45.76 | 45.76 | 44.33 | 174098 |
| 1731627300 | 45.46 | -0.16 | -0.35 | 45.94 | 46.135 | 44.735 | 131703 |
| 1731540900 | 45.62 | 0.69 | 1.54 | 45.49 | 45.66 | 44.8 | 147400 |
| 1731454500 | 44.93 | -0.74 | -1.62 | 45.49 | 45.915 | 44.21 | 143864 |
| 1731368100 | 45.67 | 1.33 | 3.00 | 45 | 45.84 | 44.23 | 220463 |
| 1731108900 | 44.34 | 1.73 | 4.06 | 42.64 | 44.93 | 42.04 | 239178 |
| 1731022500 | 42.61 | 0.85 | 2.04 | 37.51 | 45 | 37 | 313650 |
| 1730936100 | 41.76 | 1.96 | 4.92 | 42.05 | 43.5 | 40.55 | 339691 |
| 1730849700 | 39.8 | 0.55 | 1.40 | 39.29 | 40.25 | 39.255 | 118438 |
| 1730763300 | 39.25 | 0.31 | 0.80 | 39 | 39.895 | 38.38 | 126664 |
| 1730500500 | 38.94 | 0.37 | 0.96 | 38.68 | 39.25 | 37.32 | 162480 |
| 1730414100 | 38.57 | -1.45 | -3.62 | 40 | 40 | 38.5 | 148450 |
| 1730327700 | 40.02 | -1.01 | -2.46 | 40.99 | 41.19 | 39.5 | 171798 |
| 1730241300 | 41.03 | 0.25 | 0.61 | 40.75 | 41.19 | 39.85 | 170843 |
| 1730154900 | 40.78 | 1.34 | 3.40 | 39.7 | 40.88 | 39.7 | 92326 |
| 1729895700 | 39.44 | -0.33 | -0.83 | 39.99 | 40.62 | 39.345 | 79431 |
| 1729809300 | 39.77 | -0.11 | -0.28 | 40.24 | 40.96 | 39.63 | 123234 |
| 1729722900 | 39.88 | -0.48 | -1.19 | 39.97 | 40.39 | 39.015 | 102112 |
| 1729636500 | 40.36 | -0.62 | -1.51 | 40.87 | 40.91 | 39.84 | 93053 |
| 1729550100 | 40.98 | -1.63 | -3.83 | 42.28 | 42.53 | 40.87 | 145754 |
| 1729290900 | 42.61 | -0.04 | -0.09 | 42.98 | 43 | 42.29 | 91709 |
| 1729204500 | 42.65 | -0.13 | -0.30 | 42.68 | 42.735 | 42 | 62635 |
| 1729118100 | 42.78 | 0.68 | 1.62 | 42.5 | 43.035 | 42.4675 | 99613 |
| 1729031700 | 42.1 | -0.11 | -0.26 | 42.02 | 42.908 | 41.39 | 176310 |
| 1728945300 | 42.21 | -1.06 | -2.45 | 43.56 | 43.56 | 41.74 | 113018 |
| 1728686100 | 43.27 | -0.18 | -0.41 | 43.25 | 44.9452 | 43.22 | 154432 |
| 1728599700 | 43.45 | -0.88 | -1.99 | 43.74 | 45.375 | 42.94 | 240133 |
| 1728513300 | 44.33 | 0.75 | 1.72 | 43.49 | 44.49 | 43.32 | 164500 |
| 1728426900 | 43.58 | 1.48 | 3.52 | 42.16 | 43.625 | 42.1 | 79802 |
| 1728340500 | 42.1 | -0.85 | -1.98 | 42.55 | 42.725 | 41.43 | 119406 |
| 1728081300 | 42.95 | 1.17 | 2.80 | 42.25 | 43.21 | 41.89 | 257370 |
| 1727994900 | 41.78 | -0.85 | -1.99 | 42.15 | 42.76 | 41.25 | 109000 |
| 1727908500 | 42.63 | 0.26 | 0.61 | 42.26 | 43.19 | 41.99 | 104234 |
| 1727822100 | 42.37 | -1 | -2.31 | 43.28 | 43.35 | 42 | 158317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
