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 | -2.97 | -6.52890745219 | 45.49 | 46.135 | 42.52 | 147337 | 44.86013254 | CS |
| 4 | 1.65 | 4.03719109371 | 40.87 | 46.135 | 37 | 161925 | 42.15580573 | CS |
| 12 | -3.29 | -7.18183802663 | 45.81 | 47.12 | 37 | 161193 | 42.68842632 | CS |
| 26 | 8.85 | 26.2845262845 | 33.67 | 48.58 | 31.221 | 202299 | 40.27909213 | CS |
| 52 | -4.28 | -9.1452991453 | 46.8 | 60.4904 | 30.75 | 191044 | 43.38953862 | CS |
| 156 | -32.83 | -43.5700066357 | 75.35 | 87.46 | 30.75 | 193508 | 56.97120197 | CS |
| 260 | 26.62 | 167.421383648 | 15.9 | 103.84 | 7.5 | 210281 | 50.73027286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 42.52 | -1 | -2.30 | 43 | 43.37 | 42 | 174647 |
| 1731972900 | 43.52 | -1.26 | -2.81 | 44.87 | 44.87 | 43.05 | 139303 |
| 1731713700 | 44.78 | -0.68 | -1.50 | 44.9263 | 45.38 | 44.33 | 167922 |
| 1731627300 | 45.46 | -0.16 | -0.35 | 45.98 | 46.135 | 44.735 | 130421 |
| 1731540900 | 45.62 | 0.69 | 1.54 | 45.5 | 45.66 | 44.8 | 146379 |
| 1731454500 | 44.93 | -0.74 | -1.62 | 45.49 | 45.915 | 44.21 | 143388 |
| 1731368100 | 45.67 | 1.33 | 3.00 | 45.08 | 45.84 | 44.23 | 219325 |
| 1731108900 | 44.34 | 1.73 | 4.06 | 42.07 | 44.93 | 42.04 | 237712 |
| 1731022500 | 42.61 | 0.85 | 2.04 | 37.4 | 45 | 37.25 | 307778 |
| 1730936100 | 41.76 | 1.96 | 4.92 | 42.27 | 43.5 | 40.55 | 341488 |
| 1730849700 | 39.8 | 0.55 | 1.40 | 39.29 | 40.25 | 39.255 | 118392 |
| 1730763300 | 39.25 | 0.31 | 0.80 | 39 | 39.895 | 38.38 | 126248 |
| 1730500500 | 38.94 | 0.37 | 0.96 | 38.68 | 39.25 | 37.32 | 161918 |
| 1730414100 | 38.57 | -1.45 | -3.62 | 39.575 | 40 | 38.5 | 147700 |
| 1730327700 | 40.02 | -1.01 | -2.46 | 40.99 | 41.19 | 39.5 | 171788 |
| 1730241300 | 41.03 | 0.25 | 0.61 | 40.34 | 41.19 | 39.85 | 169990 |
| 1730154900 | 40.78 | 1.34 | 3.40 | 39.7 | 40.88 | 39.7 | 90516 |
| 1729895700 | 39.44 | -0.33 | -0.83 | 39.99 | 40.62 | 39.345 | 79431 |
| 1729809300 | 39.77 | -0.11 | -0.28 | 40.37 | 40.96 | 39.63 | 122133 |
| 1729722900 | 39.88 | -0.48 | -1.19 | 39.97 | 40.39 | 39.015 | 102106 |
| 1729636500 | 40.36 | -0.62 | -1.51 | 40.6062 | 40.91 | 39.84 | 92039 |
| 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 | 154074 |
| 1728599700 | 43.45 | -0.88 | -1.99 | 43.74 | 45.375 | 42.94 | 240084 |
| 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 | 75512 |
| 1728340500 | 42.1 | -0.85 | -1.98 | 42.55 | 42.725 | 41.43 | 118641 |
| 1728081300 | 42.95 | 1.17 | 2.80 | 42.25 | 43.21 | 41.89 | 256098 |
| 1727994900 | 41.78 | -0.85 | -1.99 | 42.08 | 42.59 | 41.25 | 104659 |
| 1727908500 | 42.63 | 0.26 | 0.61 | 42.17 | 43.19 | 41.99 | 103210 |
| 1727822100 | 42.37 | -1 | -2.31 | 43.28 | 43.35 | 42 | 152612 |
| 1727735520 | 43.37 | -0.17 | -0.39 | 43.12 | 43.755 | 42.94 | 231452 |
| 1727476500 | 43.54 | 0.94 | 2.21 | 43.28 | 44 | 42.41 | 172966 |
| 1727390100 | 42.6 | 0.61 | 1.45 | 42.42 | 43.4 | 41.755 | 121672 |
| 1727303700 | 41.99 | -0.61 | -1.43 | 42.38 | 43.06 | 41.62 | 185255 |
| 1727217300 | 42.6 | 0.58 | 1.38 | 42.29 | 43.26 | 41.66 | 190593 |
| 1727130900 | 42.02 | -0.76 | -1.78 | 42.76 | 43.07 | 41.15 | 269749 |
| 1726871700 | 42.78 | -1.29 | -2.93 | 44.01 | 44.07 | 42.67 | 367493 |
| 1726785300 | 44.07 | 1.13 | 2.63 | 44.5 | 44.89 | 43.63 | 233114 |
| 1726698900 | 42.94 | -1.06 | -2.41 | 44.18 | 44.68 | 42.82 | 159470 |
| 1726612500 | 44 | -0.07 | -0.16 | 45.14 | 47.12 | 43.97 | 198134 |
| 1726526100 | 44.07 | 0.24 | 0.55 | 43.8 | 44.11 | 42.78 | 125237 |
| 1726266900 | 43.83 | 1.3 | 3.06 | 42.85 | 44.12 | 42.85 | 97998 |
| 1726180500 | 42.53 | -0.1 | -0.23 | 42.9 | 44.1 | 42.38 | 132541 |
| 1726094100 | 42.63 | 0.98 | 2.35 | 41.24 | 42.96 | 40.96 | 105970 |
| 1726007700 | 41.65 | -1.2 | -2.80 | 42.59 | 43.05 | 41.24 | 129100 |
| 1725921300 | 42.85 | 0.71 | 1.68 | 42.49 | 43.2257 | 42.1201 | 212994 |
| 1725662100 | 42.14 | -1.48 | -3.39 | 44.24 | 44.45 | 41.81 | 241833 |
| 1725575700 | 43.62 | 0.35 | 0.81 | 43.33 | 44.24 | 42.82 | 99445 |
| 1725489300 | 43.27 | 0.53 | 1.24 | 42.4 | 43.315 | 42.12 | 115642 |
| 1725402900 | 42.74 | -0.55 | -1.27 | 43.29 | 43.865 | 42.03 | 135662 |
| 1725057300 | 43.29 | -0.2 | -0.46 | 43.45 | 43.99 | 42.65 | 117908 |
| 1724970900 | 43.49 | 0.1 | 0.23 | 43.94 | 44.46 | 43.39 | 88328 |
| 1724884500 | 43.39 | -1.38 | -3.08 | 44.77 | 44.915 | 42.91 | 149100 |
| 1724798100 | 44.77 | -1.31 | -2.84 | 45.81 | 46.42 | 44.56 | 292031 |
| 1724711700 | 46.08 | 0.81 | 1.79 | 45.85 | 46.16 | 44.915 | 185294 |
| 1724452500 | 45.27 | 2.23 | 5.18 | 43.41 | 45.6 | 43.41 | 168862 |
| 1724366100 | 43.04 | -0.22 | -0.51 | 43.1 | 43.22 | 42.545 | 130917 |
| 1724279700 | 43.26 | 1.27 | 3.02 | 42.15 | 43.605 | 41.78 | 152720 |
| 1724193300 | 41.99 | 0.19 | 0.45 | 42.18 | 42.49 | 41.21 | 200232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
