Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
X71U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.4825 | 0.00 | -0.01% | 8.4765 | 8.4983 | 8.4435 | 50,204 |
| May 30 2024 | 8.4838 | 0.03 | 0.31% | 8.471 | 8.4853 | 8.4473 | 2,512 |
| May 29 2024 | 8.4575 | -0.06 | -0.72% | 8.494 | 8.5255 | 8.4575 | 13,240 |
| May 28 2024 | 8.519 | 0.00 | 0.00% | 8.5535 | 8.5705 | 8.5145 | 20,342 |
| May 24 2024 | 8.519 | 0.01 | 0.10% | 8.5235 | 8.5298 | 8.4963 | 12,945 |
| May 23 2024 | 8.5108 | -0.04 | -0.46% | 8.5515 | 8.5575 | 8.489 | 6,823 |
| May 22 2024 | 8.55 | -0.02 | -0.19% | 8.5485 | 8.5595 | 8.532 | 3,715 |
| May 21 2024 | 8.5663 | 0.01 | 0.13% | 8.558 | 8.5785 | 8.5463 | 11,795 |
| May 20 2024 | 8.5552 | -0.01 | -0.10% | 8.558 | 8.5703 | 8.5493 | 7,259 |
| May 17 2024 | 8.564 | -0.04 | -0.43% | 8.5735 | 8.5735 | 8.5598 | 2,816 |
| May 16 2024 | 8.601 | -0.02 | -0.19% | 8.623 | 8.6275 | 8.6003 | 116,412 |
| May 15 2024 | 8.6175 | 0.09 | 1.07% | 8.5475 | 8.6485 | 8.5318 | 5,338 |
| May 14 2024 | 8.526 | -0.02 | -0.22% | 8.552 | 8.5805 | 8.509 | 7,638 |
| May 13 2024 | 8.545 | 0.01 | 0.06% | 8.5435 | 8.5488 | 8.5435 | 6,790 |
| May 10 2024 | 8.54 | -0.01 | -0.11% | 8.5815 | 8.5815 | 8.5288 | 18,375 |
| May 09 2024 | 8.549 | -0.03 | -0.34% | 8.554 | 8.5585 | 8.5445 | 2,921 |
| May 08 2024 | 8.5785 | -0.02 | -0.21% | 8.5785 | 8.5785 | 8.5785 | 150,088 |
| May 07 2024 | 8.5965 | 0.05 | 0.60% | 8.5935 | 8.602 | 8.5795 | 7,907 |
| May 03 2024 | 8.5455 | 0.03 | 0.37% | 8.523 | 8.6435 | 8.471 | 3,826 |
| May 02 2024 | 8.514 | 0.01 | 0.13% | 8.5145 | 8.5675 | 8.4508 | 5,700 |
| May 01 2024 | 8.5028 | 0.01 | 0.16% | 8.48 | 8.5115 | 8.4553 | 66,284 |
| Apr 30 2024 | 8.4895 | -0.04 | -0.51% | 8.53 | 8.537 | 8.484 | 86,070 |
| Apr 29 2024 | 8.533 | 0.04 | 0.48% | 8.5125 | 8.54 | 8.4963 | 10,507 |
| Apr 26 2024 | 8.4923 | 0.04 | 0.50% | 8.475 | 8.5128 | 8.4555 | 41,537 |
| Apr 25 2024 | 8.45 | -0.02 | -0.23% | 8.482 | 8.496 | 8.4302 | 13,339 |
| Apr 24 2024 | 8.4698 | -0.06 | -0.72% | 8.515 | 8.5155 | 8.4603 | 9,025 |
| Apr 23 2024 | 8.5315 | 0.00 | 0.01% | 8.5355 | 8.5552 | 8.509 | 3,917 |
| Apr 22 2024 | 8.531 | 0.02 | 0.28% | 8.5055 | 8.5383 | 8.488 | 94,745 |
| Apr 19 2024 | 8.507 | -0.01 | -0.11% | 8.5255 | 8.5445 | 8.4885 | 8,257 |
| Apr 18 2024 | 8.516 | -0.01 | -0.06% | 8.5515 | 8.552 | 8.4975 | 10,686 |
| Apr 17 2024 | 8.5213 | 0.01 | 0.14% | 8.51 | 8.5405 | 8.4957 | 782 |
| Apr 16 2024 | 8.5095 | -0.04 | -0.42% | 8.5355 | 8.5355 | 8.4918 | 2,124 |
| Apr 15 2024 | 8.545 | -0.05 | -0.63% | 8.573 | 8.584 | 8.5325 | 36,660 |
| Apr 12 2024 | 8.5995 | 0.08 | 0.90% | 8.594 | 8.6295 | 8.5858 | 1,710 |
| Apr 11 2024 | 8.5225 | -0.04 | -0.43% | 8.5325 | 8.567 | 8.5095 | 7,793 |
| Apr 10 2024 | 8.5595 | -0.04 | -0.45% | 8.603 | 8.674 | 8.5305 | 18,646 |
| Apr 09 2024 | 8.5985 | 0.04 | 0.53% | 8.5735 | 8.601 | 8.5675 | 10,660 |
| Apr 08 2024 | 8.5535 | -0.01 | -0.12% | 8.5445 | 8.5573 | 8.5348 | 2,333 |
| Apr 05 2024 | 8.564 | -0.03 | -0.40% | 8.6065 | 8.6103 | 8.545 | 3,724 |
| Apr 04 2024 | 8.598 | 0.04 | 0.49% | 8.575 | 8.608 | 8.5528 | 6,220 |
| Apr 03 2024 | 8.556 | 0.01 | 0.06% | 8.549 | 8.574 | 8.5155 | 12,350 |
| Apr 02 2024 | 8.5505 | -0.07 | -0.79% | 8.5795 | 8.60 | 8.5215 | 5,098 |
| Mar 28 2024 | 8.6185 | -0.02 | -0.18% | 8.6215 | 8.6285 | 8.5898 | 170,087 |
| Mar 27 2024 | 8.6337 | 0.03 | 0.38% | 8.6305 | 8.6358 | 8.6195 | 668 |
| Mar 26 2024 | 8.6008 | 0.02 | 0.23% | 8.609 | 8.6128 | 8.5853 | 16,505 |
| Mar 25 2024 | 8.5813 | -0.04 | -0.42% | 8.6035 | 8.6043 | 8.5765 | 4,524 |
| Mar 22 2024 | 8.6177 | 0.04 | 0.45% | 8.6177 | 8.6177 | 8.6177 | 0 |
| Mar 21 2024 | 8.579 | 0.02 | 0.26% | 8.5585 | 8.5965 | 8.5318 | 3,663 |
| Mar 20 2024 | 8.5565 | 0.01 | 0.13% | 8.569 | 8.569 | 8.551 | 29,471 |
| Mar 19 2024 | 8.5455 | 0.00 | -0.01% | 8.5435 | 8.563 | 8.5385 | 17,917 |
| Mar 18 2024 | 8.546 | -0.01 | -0.06% | 8.544 | 8.5565 | 8.5163 | 945 |
| Mar 15 2024 | 8.551 | -0.01 | -0.11% | 8.547 | 8.5775 | 8.52 | 11,024 |
| Mar 14 2024 | 8.5608 | -0.04 | -0.52% | 8.61 | 8.6223 | 8.556 | 474 |
| Mar 13 2024 | 8.6053 | -0.01 | -0.08% | 8.631 | 8.631 | 8.5893 | 112,940 |
| Mar 12 2024 | 8.612 | -0.01 | -0.14% | 8.6155 | 8.6188 | 8.6005 | 3,586 |
| Mar 11 2024 | 8.624 | -0.03 | -0.32% | 8.643 | 8.6485 | 8.608 | 8,178 |
| Mar 08 2024 | 8.6515 | 0.03 | 0.30% | 8.642 | 8.6668 | 8.6098 | 4,079 |
| Mar 07 2024 | 8.6255 | 0.03 | 0.39% | 8.6115 | 8.6595 | 8.5863 | 10,585 |
| Mar 06 2024 | 8.592 | 0.01 | 0.10% | 8.5895 | 8.6105 | 8.5648 | 2,201 |
| Mar 05 2024 | 8.5833 | 0.06 | 0.67% | 8.551 | 8.6083 | 8.538 | 7,679 |
| Mar 04 2024 | 8.526 | 0.02 | 0.26% | 8.5175 | 8.532 | 8.502 | 9,706 |
