Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XSNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14,339.00 | 13.00 | 0.09% | 14,339.00 | 14,339.00 | 14,339.00 | 0 |
| May 30 2024 | 14,326.00 | 61.00 | 0.43% | 14,326.00 | 14,326.00 | 14,326.00 | 0 |
| May 29 2024 | 14,265.00 | -206.00 | -1.42% | 14,265.00 | 14,265.00 | 14,265.00 | 4 |
| May 28 2024 | 14,471.00 | -8.00 | -0.06% | 14,471.00 | 14,471.00 | 14,471.00 | 0 |
| May 24 2024 | 14,479.00 | 52.00 | 0.36% | 14,479.00 | 14,479.00 | 14,479.00 | 0 |
| May 23 2024 | 14,427.00 | 106.00 | 0.74% | 14,427.00 | 14,427.00 | 14,427.00 | 27 |
| May 22 2024 | 14,321.00 | -17.00 | -0.12% | 14,321.00 | 14,321.00 | 14,321.00 | 0 |
| May 21 2024 | 14,338.00 | -56.00 | -0.39% | 14,338.00 | 14,338.00 | 14,338.00 | 0 |
| May 20 2024 | 14,394.00 | 73.00 | 0.51% | 14,394.00 | 14,394.00 | 14,394.00 | 12 |
| May 17 2024 | 14,321.00 | -171.00 | -1.18% | 14,321.00 | 14,321.00 | 14,321.00 | 45 |
| May 16 2024 | 14,492.00 | -173.00 | -1.18% | 14,492.00 | 14,492.00 | 14,492.00 | 34 |
| May 15 2024 | 14,665.00 | 164.00 | 1.13% | 14,665.00 | 14,665.00 | 14,665.00 | 0 |
| May 14 2024 | 14,501.00 | 29.00 | 0.20% | 14,501.00 | 14,501.00 | 14,501.00 | 0 |
| May 13 2024 | 14,472.00 | -50.00 | -0.34% | 14,472.00 | 14,472.00 | 14,472.00 | 0 |
| May 10 2024 | 14,522.00 | 150.00 | 1.04% | 14,522.00 | 14,522.00 | 14,522.00 | 0 |
| May 09 2024 | 14,372.00 | 131.00 | 0.92% | 14,372.00 | 14,372.00 | 14,372.00 | 0 |
| May 08 2024 | 14,241.00 | 145.00 | 1.03% | 14,268.00 | 14,274.00 | 14,235.00 | 70 |
| May 07 2024 | 14,096.00 | 284.00 | 2.06% | 14,096.00 | 14,096.00 | 14,096.00 | 173 |
| May 03 2024 | 13,812.00 | 155.00 | 1.13% | 13,812.00 | 13,812.00 | 13,812.00 | 77 |
| May 02 2024 | 13,657.00 | 81.00 | 0.60% | 13,657.00 | 13,657.00 | 13,657.00 | 0 |
| May 01 2024 | 13,576.00 | -49.00 | -0.36% | 13,576.00 | 13,576.00 | 13,576.00 | 7 |
| Apr 30 2024 | 13,625.00 | -114.00 | -0.83% | 13,625.00 | 13,625.00 | 13,625.00 | 0 |
| Apr 29 2024 | 13,739.00 | -34.00 | -0.25% | 13,739.00 | 13,739.00 | 13,739.00 | 0 |
| Apr 26 2024 | 13,773.00 | 290.00 | 2.15% | 13,773.00 | 13,773.00 | 13,773.00 | 32 |
| Apr 25 2024 | 13,483.00 | -184.00 | -1.35% | 13,483.00 | 13,483.00 | 13,483.00 | 0 |
| Apr 24 2024 | 13,667.00 | -7.00 | -0.05% | 13,667.00 | 13,667.00 | 13,667.00 | 0 |
| Apr 23 2024 | 13,674.00 | 90.00 | 0.66% | 13,674.00 | 13,674.00 | 13,674.00 | 0 |
| Apr 22 2024 | 13,584.00 | 60.00 | 0.44% | 13,648.00 | 13,734.00 | 13,555.00 | 162 |
| Apr 19 2024 | 13,524.00 | -73.00 | -0.54% | 13,458.00 | 13,529.00 | 13,458.00 | 437 |
| Apr 18 2024 | 13,597.00 | 131.00 | 0.97% | 13,597.00 | 13,597.00 | 13,597.00 | 0 |
| Apr 17 2024 | 13,466.00 | 23.00 | 0.17% | 13,466.00 | 13,466.00 | 13,466.00 | 0 |
| Apr 16 2024 | 13,443.00 | -191.00 | -1.40% | 13,443.00 | 13,443.00 | 13,443.00 | 0 |
| Apr 15 2024 | 13,634.00 | 81.00 | 0.60% | 13,634.00 | 13,634.00 | 13,634.00 | 0 |
| Apr 12 2024 | 13,553.00 | -31.00 | -0.23% | 13,553.00 | 13,553.00 | 13,553.00 | 0 |
| Apr 11 2024 | 13,584.00 | -74.00 | -0.54% | 13,584.00 | 13,584.00 | 13,584.00 | 0 |
| Apr 10 2024 | 13,658.00 | -20.00 | -0.15% | 13,658.00 | 13,658.00 | 13,658.00 | 0 |
| Apr 09 2024 | 13,678.00 | -75.00 | -0.55% | 13,678.00 | 13,678.00 | 13,678.00 | 21 |
| Apr 08 2024 | 13,753.00 | 87.00 | 0.64% | 13,753.00 | 13,753.00 | 13,753.00 | 0 |
| Apr 05 2024 | 13,666.00 | -99.00 | -0.72% | 13,666.00 | 13,666.00 | 13,666.00 | 0 |
| Apr 04 2024 | 13,765.00 | 32.00 | 0.23% | 13,765.00 | 13,765.00 | 13,765.00 | 18 |
| Apr 03 2024 | 13,733.00 | 71.00 | 0.52% | 13,733.00 | 13,733.00 | 13,733.00 | 0 |
| Apr 02 2024 | 13,662.00 | -150.00 | -1.09% | 13,662.00 | 13,662.00 | 13,662.00 | 0 |
| Mar 28 2024 | 13,812.00 | -56.00 | -0.40% | 13,824.00 | 13,824.00 | 13,802.00 | 123 |
| Mar 27 2024 | 13,868.00 | -49.00 | -0.35% | 13,868.00 | 13,868.00 | 13,868.00 | 0 |
| Mar 26 2024 | 13,917.00 | 46.00 | 0.33% | 13,917.00 | 13,917.00 | 13,917.00 | 0 |
| Mar 25 2024 | 13,871.00 | -115.00 | -0.82% | 13,871.00 | 13,871.00 | 13,871.00 | 0 |
| Mar 22 2024 | 13,986.00 | 35.00 | 0.25% | 13,986.00 | 13,986.00 | 13,986.00 | 0 |
| Mar 21 2024 | 13,951.00 | 210.00 | 1.53% | 13,951.00 | 13,951.00 | 13,951.00 | 145 |
| Mar 20 2024 | 13,741.00 | 59.00 | 0.43% | 13,741.00 | 13,741.00 | 13,741.00 | 0 |
| Mar 19 2024 | 13,682.00 | -65.00 | -0.47% | 13,682.00 | 13,682.00 | 13,682.00 | 0 |
| Mar 18 2024 | 13,747.00 | -61.00 | -0.44% | 13,747.00 | 13,747.00 | 13,747.00 | 3 |
| Mar 15 2024 | 13,808.00 | 33.00 | 0.24% | 13,808.00 | 13,808.00 | 13,808.00 | 207 |
| Mar 14 2024 | 13,775.00 | -54.00 | -0.39% | 13,775.00 | 13,775.00 | 13,775.00 | 72 |
| Mar 13 2024 | 13,829.00 | 36.00 | 0.26% | 13,829.00 | 13,829.00 | 13,829.00 | 0 |
| Mar 12 2024 | 13,793.00 | 196.00 | 1.44% | 13,793.00 | 13,793.00 | 13,793.00 | 0 |
| Mar 11 2024 | 13,597.00 | -71.00 | -0.52% | 13,597.00 | 13,597.00 | 13,597.00 | 2 |
| Mar 08 2024 | 13,668.00 | -34.00 | -0.25% | 13,668.00 | 13,668.00 | 13,668.00 | 0 |
| Mar 07 2024 | 13,702.00 | 99.00 | 0.73% | 13,604.00 | 13,722.00 | 13,537.00 | 50 |
| Mar 06 2024 | 13,603.00 | 81.00 | 0.60% | 13,603.00 | 13,603.00 | 13,603.00 | 0 |
| Mar 05 2024 | 13,522.00 | -141.00 | -1.03% | 13,624.00 | 13,634.00 | 13,514.00 | 125 |
