Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XGID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 57.08 | -0.62 | -1.07% | 57.08 | 57.08 | 57.08 | 25 |
| May 22 2024 | 57.70 | -0.15 | -0.26% | 57.70 | 57.70 | 57.70 | 0 |
| May 21 2024 | 57.85 | 0.00 | 0.00% | 57.72 | 57.965 | 57.545 | 40 |
| May 20 2024 | 57.85 | -0.01 | -0.02% | 57.80 | 57.975 | 57.68 | 48 |
| May 17 2024 | 57.86 | -0.05 | -0.08% | 57.86 | 57.86 | 57.86 | 0 |
| May 16 2024 | 57.905 | 0.01 | 0.02% | 57.905 | 57.905 | 57.905 | 0 |
| May 15 2024 | 57.895 | 0.64 | 1.12% | 57.895 | 57.895 | 57.895 | 0 |
| May 14 2024 | 57.255 | 0.09 | 0.16% | 57.19 | 57.46 | 53.235 | 510 |
| May 13 2024 | 57.165 | 0.01 | 0.01% | 57.165 | 57.165 | 57.165 | 0 |
| May 10 2024 | 57.16 | 0.45 | 0.79% | 57.16 | 57.16 | 57.16 | 0 |
| May 09 2024 | 56.71 | 0.48 | 0.86% | 56.36 | 56.735 | 56.255 | 182 |
| May 08 2024 | 56.225 | 0.34 | 0.60% | 56.11 | 56.235 | 56.055 | 58 |
| May 07 2024 | 55.89 | 0.70 | 1.28% | 55.82 | 56.05 | 55.73 | 281 |
| May 03 2024 | 55.185 | 0.33 | 0.59% | 55.58 | 55.655 | 55.06 | 1,457 |
| May 02 2024 | 54.86 | 0.91 | 1.70% | 54.47 | 54.98 | 54.47 | 3,351 |
| May 01 2024 | 53.945 | -0.38 | -0.69% | 53.97 | 54.275 | 53.805 | 628 |
| Apr 30 2024 | 54.32 | -0.47 | -0.86% | 54.32 | 54.32 | 54.32 | 0 |
| Apr 29 2024 | 54.79 | 0.64 | 1.19% | 54.79 | 54.79 | 54.79 | 0 |
| Apr 26 2024 | 54.145 | 0.03 | 0.05% | 54.145 | 54.145 | 54.145 | 0 |
| Apr 25 2024 | 54.12 | 0.16 | 0.31% | 53.77 | 54.17 | 53.705 | 6,857 |
| Apr 24 2024 | 53.955 | -0.13 | -0.24% | 53.98 | 54.055 | 53.64 | 3,886 |
| Apr 23 2024 | 54.085 | 0.84 | 1.57% | 54.085 | 54.085 | 54.085 | 0 |
| Apr 22 2024 | 53.25 | 0.24 | 0.46% | 53.25 | 53.25 | 53.25 | 0 |
| Apr 19 2024 | 53.005 | 0.41 | 0.77% | 53.005 | 53.005 | 53.005 | 0 |
| Apr 18 2024 | 52.60 | 0.55 | 1.05% | 52.60 | 52.60 | 52.60 | 0 |
| Apr 17 2024 | 52.055 | 0.23 | 0.45% | 52.19 | 52.32 | 52.035 | 400 |
| Apr 16 2024 | 51.82 | -0.92 | -1.74% | 51.82 | 51.82 | 51.82 | 0 |
| Apr 15 2024 | 52.735 | -0.45 | -0.85% | 53.12 | 53.245 | 52.67 | 1,957 |
| Apr 12 2024 | 53.185 | 0.09 | 0.18% | 53.185 | 53.185 | 53.185 | 0 |
| Apr 11 2024 | 53.09 | -0.53 | -0.98% | 53.09 | 53.09 | 53.09 | 0 |
| Apr 10 2024 | 53.615 | -0.78 | -1.42% | 53.615 | 53.615 | 53.615 | 0 |
| Apr 09 2024 | 54.39 | -0.03 | -0.06% | 54.39 | 54.39 | 54.39 | 0 |
| Apr 08 2024 | 54.42 | 0.39 | 0.72% | 54.25 | 54.49 | 54.185 | 493 |
| Apr 05 2024 | 54.03 | -0.63 | -1.14% | 54.13 | 54.13 | 51.885 | 434 |
| Apr 04 2024 | 54.655 | 0.22 | 0.40% | 54.60 | 54.805 | 54.44 | 150 |
| Apr 03 2024 | 54.435 | 0.19 | 0.35% | 54.435 | 54.435 | 54.435 | 0 |
| Apr 02 2024 | 54.245 | -0.06 | -0.10% | 54.245 | 54.245 | 54.245 | 0 |
| Mar 28 2024 | 54.30 | 0.28 | 0.52% | 54.48 | 54.48 | 54.30 | 1,508 |
| Mar 27 2024 | 54.02 | 0.33 | 0.61% | 53.68 | 54.025 | 53.63 | 371 |
| Mar 26 2024 | 53.695 | -0.04 | -0.07% | 53.695 | 53.695 | 53.695 | 0 |
| Mar 25 2024 | 53.73 | 0.27 | 0.51% | 53.41 | 53.77 | 53.395 | 2,601 |
| Mar 22 2024 | 53.46 | 0.05 | 0.10% | 53.44 | 53.57 | 53.375 | 314 |
| Mar 21 2024 | 53.405 | 0.13 | 0.24% | 53.57 | 53.79 | 53.275 | 160 |
| Mar 20 2024 | 53.275 | 0.24 | 0.46% | 53.275 | 53.275 | 53.275 | 62 |
| Mar 19 2024 | 53.03 | 0.04 | 0.08% | 53.02 | 53.11 | 52.96 | 775 |
| Mar 18 2024 | 52.99 | -0.05 | -0.09% | 52.90 | 53.05 | 52.86 | 420 |
| Mar 15 2024 | 53.04 | -0.06 | -0.10% | 53.04 | 53.04 | 53.04 | 0 |
| Mar 14 2024 | 53.095 | -0.40 | -0.75% | 53.19 | 53.24 | 52.94 | 1,470 |
| Mar 13 2024 | 53.495 | 0.45 | 0.85% | 53.26 | 53.56 | 53.195 | 1,178 |
| Mar 12 2024 | 53.045 | 0.04 | 0.07% | 53.045 | 53.045 | 53.045 | 231 |
| Mar 11 2024 | 53.01 | -0.09 | -0.16% | 53.01 | 53.01 | 53.01 | 0 |
| Mar 08 2024 | 53.095 | 0.20 | 0.37% | 53.25 | 53.25 | 53.025 | 117 |
| Mar 07 2024 | 52.90 | 0.17 | 0.32% | 52.90 | 53.105 | 52.90 | 1,587 |
| Mar 06 2024 | 52.73 | 0.29 | 0.55% | 52.73 | 52.73 | 52.73 | 0 |
| Mar 05 2024 | 52.44 | 0.39 | 0.76% | 52.44 | 52.44 | 52.44 | 0 |
| Mar 04 2024 | 52.045 | 0.16 | 0.30% | 52.045 | 52.045 | 52.045 | 0 |
| Mar 01 2024 | 51.89 | -0.19 | -0.36% | 51.89 | 51.89 | 51.89 | 0 |
| Feb 29 2024 | 52.08 | 0.26 | 0.50% | 51.85 | 52.235 | 51.755 | 76 |
| Feb 28 2024 | 51.82 | -0.20 | -0.37% | 51.92 | 51.985 | 51.705 | 626 |
| Feb 27 2024 | 52.015 | 0.19 | 0.36% | 52.015 | 52.015 | 52.015 | 0 |
| Feb 26 2024 | 51.83 | -0.44 | -0.83% | 52.12 | 52.225 | 51.79 | 1,837 |
