Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IPXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 21.4225 | -0.40 | -1.82% | 21.4225 | 21.4225 | 21.4225 | 0 |
| May 28 2024 | 21.82 | 0.10 | 0.46% | 21.82 | 21.82 | 21.82 | 0 |
| May 24 2024 | 21.72 | 0.14 | 0.65% | 21.72 | 21.72 | 21.72 | 0 |
| May 23 2024 | 21.58 | 0.04 | 0.20% | 21.58 | 21.58 | 21.58 | 0 |
| May 22 2024 | 21.5375 | 0.01 | 0.05% | 21.5375 | 21.5375 | 21.5375 | 0 |
| May 21 2024 | 21.5275 | 0.00 | 0.02% | 21.5275 | 21.5275 | 21.5275 | 0 |
| May 20 2024 | 21.5225 | 0.12 | 0.56% | 21.5225 | 21.5225 | 21.5225 | 0 |
| May 17 2024 | 21.4025 | -0.10 | -0.47% | 21.4025 | 21.4025 | 21.4025 | 0 |
| May 16 2024 | 21.5025 | -0.05 | -0.24% | 21.5025 | 21.5025 | 21.5025 | 0 |
| May 15 2024 | 21.555 | 0.41 | 1.95% | 21.555 | 21.555 | 21.555 | 0 |
| May 14 2024 | 21.1425 | 0.16 | 0.76% | 21.1425 | 21.1425 | 21.1425 | 0 |
| May 13 2024 | 20.9825 | 0.03 | 0.13% | 20.9825 | 20.9825 | 20.9825 | 0 |
| May 10 2024 | 20.955 | 0.15 | 0.70% | 20.955 | 20.955 | 20.955 | 0 |
| May 09 2024 | 20.81 | 0.08 | 0.39% | 20.81 | 20.81 | 20.81 | 0 |
| May 08 2024 | 20.73 | -0.02 | -0.10% | 20.73 | 20.73 | 20.73 | 0 |
| May 07 2024 | 20.75 | 0.31 | 1.49% | 20.75 | 20.75 | 20.75 | 0 |
| May 03 2024 | 20.445 | 0.38 | 1.87% | 20.445 | 20.445 | 20.445 | 266 |
| May 02 2024 | 20.07 | 0.14 | 0.71% | 20.07 | 20.07 | 20.07 | 0 |
| May 01 2024 | 19.928 | -0.28 | -1.38% | 19.928 | 19.928 | 19.928 | 264 |
| Apr 30 2024 | 20.2075 | -0.15 | -0.74% | 20.2075 | 20.2075 | 20.2075 | 0 |
| Apr 29 2024 | 20.3575 | 0.15 | 0.73% | 20.3575 | 20.3575 | 20.3575 | 0 |
| Apr 26 2024 | 20.21 | 0.29 | 1.45% | 20.21 | 20.21 | 20.21 | 0 |
| Apr 25 2024 | 19.922 | -0.12 | -0.58% | 19.922 | 19.922 | 19.922 | 0 |
| Apr 24 2024 | 20.039 | -0.12 | -0.61% | 20.039 | 20.039 | 20.039 | 0 |
| Apr 23 2024 | 20.1625 | 0.61 | 3.10% | 20.1625 | 20.1625 | 20.1625 | 0 |
| Apr 22 2024 | 19.557 | -0.07 | -0.38% | 19.557 | 19.557 | 19.557 | 0 |
| Apr 19 2024 | 19.631 | -0.23 | -1.16% | 19.631 | 19.631 | 19.631 | 0 |
| Apr 18 2024 | 19.862 | -0.07 | -0.33% | 19.862 | 19.862 | 19.862 | 0 |
| Apr 17 2024 | 19.928 | -0.10 | -0.50% | 19.928 | 19.928 | 19.928 | 0 |
| Apr 16 2024 | 20.029 | -0.37 | -1.82% | 19.938 | 20.0765 | 19.938 | 787 |
| Apr 15 2024 | 20.40 | -0.10 | -0.49% | 20.40 | 20.40 | 20.40 | 0 |
| Apr 12 2024 | 20.50 | -0.16 | -0.76% | 20.50 | 20.50 | 20.50 | 0 |
| Apr 11 2024 | 20.6575 | -0.09 | -0.42% | 20.6575 | 20.6575 | 20.6575 | 0 |
| Apr 10 2024 | 20.745 | -0.21 | -0.99% | 20.745 | 20.745 | 20.745 | 0 |
| Apr 09 2024 | 20.9525 | -0.29 | -1.35% | 20.9525 | 20.9525 | 20.9525 | 0 |
| Apr 08 2024 | 21.24 | 0.28 | 1.35% | 21.24 | 21.24 | 21.24 | 0 |
| Apr 05 2024 | 20.9575 | -0.22 | -1.02% | 20.9575 | 20.9575 | 20.9575 | 0 |
| Apr 04 2024 | 21.1725 | 0.12 | 0.56% | 21.1725 | 21.1725 | 21.1725 | 0 |
| Apr 03 2024 | 21.055 | 0.23 | 1.10% | 21.055 | 21.055 | 21.055 | 0 |
| Apr 02 2024 | 20.825 | -0.32 | -1.49% | 20.825 | 20.825 | 20.825 | 0 |
| Mar 28 2024 | 21.14 | 0.09 | 0.40% | 21.14 | 21.14 | 21.14 | 0 |
| Mar 27 2024 | 21.055 | -0.21 | -0.96% | 21.055 | 21.055 | 21.055 | 0 |
| Mar 26 2024 | 21.26 | 0.04 | 0.20% | 21.26 | 21.26 | 21.26 | 0 |
| Mar 25 2024 | 21.2175 | 0.11 | 0.53% | 21.2175 | 21.2175 | 21.2175 | 0 |
| Mar 22 2024 | 21.105 | -0.18 | -0.82% | 21.105 | 21.105 | 21.105 | 0 |
| Mar 21 2024 | 21.28 | 0.33 | 1.56% | 21.28 | 21.28 | 21.28 | 0 |
| Mar 20 2024 | 20.9525 | 0.06 | 0.29% | 20.9525 | 20.9525 | 20.9525 | 0 |
| Mar 19 2024 | 20.8925 | 0.01 | 0.06% | 20.8925 | 20.8925 | 20.8925 | 0 |
| Mar 18 2024 | 20.88 | -0.07 | -0.33% | 20.88 | 20.88 | 20.88 | 0 |
| Mar 15 2024 | 20.95 | -0.03 | -0.15% | 20.95 | 20.95 | 20.95 | 0 |
| Mar 14 2024 | 20.9825 | 0.00 | -0.01% | 20.9825 | 20.9825 | 20.9825 | 0 |
| Mar 13 2024 | 20.985 | 0.25 | 1.19% | 20.985 | 20.985 | 20.985 | 0 |
| Mar 12 2024 | 20.7375 | 0.13 | 0.64% | 20.7375 | 20.7375 | 20.7375 | 0 |
| Mar 11 2024 | 20.605 | -0.24 | -1.15% | 20.605 | 20.605 | 20.605 | 0 |
| Mar 08 2024 | 20.845 | -0.15 | -0.70% | 20.845 | 20.845 | 20.845 | 0 |
| Mar 07 2024 | 20.9925 | 0.28 | 1.36% | 20.9925 | 20.9925 | 20.9925 | 0 |
| Mar 06 2024 | 20.71 | 0.21 | 1.02% | 20.71 | 20.71 | 20.71 | 0 |
| Mar 05 2024 | 20.50 | -0.28 | -1.36% | 20.50 | 20.50 | 20.50 | 0 |
| Mar 04 2024 | 20.7825 | 0.04 | 0.17% | 20.7825 | 20.7825 | 20.7825 | 0 |
| Mar 01 2024 | 20.7475 | 0.30 | 1.48% | 20.7475 | 20.7475 | 20.7475 | 0 |
