Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xpresspa Group Inc
(NQ:
XSPA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
1.690
1.870
1.670
1.840
7,952,309
+0.11(+6.36%)
Mar 30, 2021
1.670
1.750
1.570
1.730
3,920,270
+0.03(+1.76%)
Mar 29, 2021
1.810
1.810
1.670
1.700
4,904,316
-0.07(-3.95%)
Mar 26, 2021
1.810
1.820
1.680
1.770
3,828,200
+0.00(+0.00%)
Mar 25, 2021
1.670
1.830
1.630
1.770
5,410,738
+0.10(+5.99%)
Mar 24, 2021
1.930
1.940
1.670
1.670
5,381,270
-0.23(-12.11%)
Mar 23, 2021
2.010
2.010
1.840
1.900
5,419,597
-0.15(-7.32%)
Mar 22, 2021
2.060
2.070
1.960
2.050
5,242,081
+0.05(+2.50%)
Mar 19, 2021
1.998
2.120
1.950
2.000
6,345,300
+0.00(+0.00%)
Mar 18, 2021
2.070
2.180
1.940
2.000
6,585,651
-0.10(-4.76%)
Mar 17, 2021
1.910
2.290
1.860
2.100
12,564,502
+0.13(+6.60%)
Mar 16, 2021
2.170
2.180
1.960
1.970
7,963,723
-0.21(-9.63%)
Mar 15, 2021
2.142
2.240
2.070
2.180
10,749,072
+0.05(+2.35%)
Mar 12, 2021
1.910
2.245
1.880
2.130
19,446,300
+0.18(+9.23%)
Mar 11, 2021
1.860
1.950
1.800
1.950
5,343,055
+0.14(+7.73%)
Mar 10, 2021
1.900
1.930
1.760
1.810
6,727,437
-0.04(-2.16%)
Mar 09, 2021
1.780
1.880
1.710
1.850
6,696,932
+0.08(+4.52%)
Mar 08, 2021
1.950
2.050
1.750
1.770
33,894,412
+0.15(+9.26%)
Mar 05, 2021
1.610
1.650
1.380
1.620
7,931,300
+0.06(+3.85%)
Mar 04, 2021
1.680
1.700
1.510
1.560
9,707,575
-0.13(-7.69%)
Mar 03, 2021
1.800
1.830
1.680
1.690
5,712,648
-0.11(-6.11%)
Mar 02, 2021
1.840
1.880
1.770
1.800
3,969,656
-0.02(-1.10%)
Mar 01, 2021
1.870
1.960
1.810
1.820
5,575,612
+0.06(+3.41%)
Feb 26, 2021
1.780
1.900
1.730
1.760
6,449,200
-0.04(-2.22%)
Feb 25, 2021
1.930
1.930
1.780
1.800
9,076,828
-0.11(-5.76%)
Feb 24, 2021
1.990
2.040
1.890
1.910
8,399,679
-0.04(-2.05%)
Feb 23, 2021
1.910
2.140
1.760
1.950
15,521,681
-0.21(-9.72%)
Feb 22, 2021
2.500
2.500
2.120
2.160
11,911,873
-0.31(-12.55%)
Feb 19, 2021
2.650
2.650
2.460
2.470
7,194,300
-0.14(-5.36%)
Feb 18, 2021
2.730
2.780
2.420
2.610
9,675,296
-0.14(-5.09%)
Feb 17, 2021
2.820
2.830
2.650
2.750
10,614,316
-0.08(-2.83%)
Feb 16, 2021
2.970
3.070
2.740
2.830
20,174,660
+0.15(+5.60%)
Feb 12, 2021
2.680
2.920
2.620
2.680
18,467,200
-0.04(-1.47%)
Feb 11, 2021
2.870
2.880
2.560
2.720
18,889,592
-0.01(-0.37%)
Feb 10, 2021
2.940
3.100
2.500
2.730
34,508,204
+0.17(+6.64%)
Feb 09, 2021
2.350
2.690
2.240
2.560
20,360,022
+0.26(+11.30%)
Feb 08, 2021
2.200
2.400
2.190
2.300
12,268,497
+0.15(+6.98%)
Feb 05, 2021
2.200
2.220
2.100
2.150
7,480,700
-0.02(-0.92%)
Feb 04, 2021
2.110
2.270
2.010
2.170
14,196,281
+0.07(+3.33%)
Feb 03, 2021
2.220
2.230
2.100
2.100
7,514,722
-0.13(-5.83%)
Feb 02, 2021
2.280
2.320
2.020
2.230
13,728,887
-0.10(-4.29%)
Feb 01, 2021
2.340
2.430
2.160
2.330
13,919,991
+0.11(+4.95%)
Jan 29, 2021
2.440
2.470
2.140
2.220
13,138,400
-0.06(-2.63%)
Jan 28, 2021
3.330
3.330
1.960
2.280
64,221,992
-0.11(-4.60%)
Jan 27, 2021
1.850
2.530
1.630
2.390
48,552,252
+0.46(+23.83%)
Jan 26, 2021
2.080
2.090
1.890
1.930
16,013,602
-0.03(-1.53%)
Jan 25, 2021
1.920
2.180
1.850
1.960
36,725,344
+0.22(+12.64%)
Jan 22, 2021
1.600
1.810
1.550
1.740
17,299,700
+0.13(+8.07%)
Jan 21, 2021
1.540
1.650
1.430
1.610
12,958,580
+0.11(+7.33%)
Jan 20, 2021
1.420
1.550
1.350
1.500
13,652,095
+0.12(+8.70%)
Jan 19, 2021
1.390
1.410
1.360
1.380
6,375,556
+0.03(+2.22%)
Jan 15, 2021
1.410
1.410
1.320
1.350
5,783,000
-0.05(-3.57%)
Jan 14, 2021
1.330
1.430
1.300
1.400
10,963,488
+0.08(+6.06%)
Jan 13, 2021
1.350
1.370
1.270
1.320
8,385,011
-0.05(-3.65%)
Jan 12, 2021
1.210
1.390
1.200
1.370
29,028,120
+0.17(+14.17%)
Jan 11, 2021
1.200
1.240
1.190
1.200
4,614,877
+0.00(+0.00%)
Jan 08, 2021
1.230
1.250
1.190
1.200
4,670,000
-0.01(-0.83%)
Jan 07, 2021
1.200
1.240
1.200
1.210
3,586,500
+0.00(+0.00%)
Jan 06, 2021
1.260
1.310
1.190
1.210
6,977,061
-0.04(-3.20%)
Jan 05, 2021
1.180
1.360
1.160
1.250
25,242,256
+0.06(+5.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.