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 (%)
May 29, 2020
0.7800
0.8480
0.7500
0.8300
21,398,898
-0.01(-0.95%)
May 28, 2020
0.9100
0.9480
0.7501
0.8380
61,249,452
-0.01(-1.41%)
May 27, 2020
0.9100
0.9100
0.8000
0.8500
35,574,360
-0.08(-8.88%)
May 26, 2020
0.9850
1.040
0.9000
0.9328
78,077,344
+0.05(+6.00%)
May 22, 2020
1.030
1.160
0.7302
0.8800
352,612,288
+0.36(+70.21%)
May 21, 2020
0.5160
0.5700
0.4960
0.5170
36,972,480
+0.04(+7.71%)
May 20, 2020
0.4400
0.4800
0.4200
0.4800
14,919,345
+0.04(+10.34%)
May 19, 2020
0.4600
0.4677
0.4300
0.4350
8,560,636
-0.04(-8.17%)
May 18, 2020
0.4430
0.4794
0.4400
0.4737
21,055,348
+0.05(+11.93%)
May 15, 2020
0.4300
0.4300
0.4000
0.4232
6,565,900
-0.01(-1.95%)
May 14, 2020
0.3930
0.4570
0.3751
0.4316
15,835,828
+0.02(+5.27%)
May 13, 2020
0.4130
0.4398
0.3801
0.4100
13,489,005
-0.02(-3.53%)
May 12, 2020
0.4500
0.4500
0.4211
0.4250
9,820,316
-0.03(-5.56%)
May 11, 2020
0.4689
0.4780
0.4400
0.4500
10,690,655
-0.02(-4.05%)
May 08, 2020
0.4250
0.5130
0.4175
0.4690
25,228,702
+0.03(+6.88%)
May 07, 2020
0.4710
0.4724
0.4105
0.4388
13,817,048
-0.04(-8.58%)
May 06, 2020
0.4900
0.4950
0.4650
0.4800
9,034,477
-0.02(-4.00%)
May 05, 2020
0.5000
0.5200
0.4800
0.5000
10,993,817
-0.02(-3.66%)
May 04, 2020
0.5350
0.5350
0.5011
0.5190
11,723,712
+0.02(+3.80%)
May 01, 2020
0.5000
0.5183
0.4800
0.5000
9,926,500
+0.02(+3.09%)
Apr 30, 2020
0.4969
0.5200
0.4600
0.4850
15,872,331
-0.04(-6.73%)
Apr 29, 2020
0.5100
0.5300
0.5000
0.5200
15,149,320
-0.03(-5.45%)
Apr 28, 2020
0.5500
0.5800
0.4600
0.5500
21,511,732
-0.02(-3.51%)
Apr 27, 2020
0.5900
0.6000
0.5400
0.5700
24,953,820
+0.05(+9.62%)
Apr 24, 2020
0.4300
0.5500
0.4300
0.5200
31,889,300
+0.04(+8.33%)
Apr 23, 2020
0.4870
0.5002
0.4100
0.4800
34,341,280
-0.07(-13.12%)
Apr 22, 2020
0.6000
0.6200
0.4300
0.5525
32,545,804
-0.04(-6.36%)
Apr 21, 2020
0.6405
0.6700
0.5615
0.5900
66,609,144
+0.08(+15.69%)
Apr 20, 2020
0.4299
0.5400
0.4215
0.5100
90,952,392
+0.10(+24.39%)
Apr 17, 2020
0.4280
0.4350
0.3805
0.4100
29,131,700
+0.02(+5.16%)
Apr 16, 2020
0.4200
0.4441
0.3700
0.3899
44,275,636
+0.03(+9.83%)
Apr 15, 2020
0.3452
0.3675
0.3215
0.3550
17,354,048
-0.01(-2.74%)
Apr 14, 2020
0.3970
0.4000
0.3211
0.3650
61,308,312
+0.02(+4.29%)
Apr 13, 2020
0.2500
0.3500
0.2300
0.3500
71,897,480
+0.11(+45.23%)
Apr 09, 2020
0.2433
0.2488
0.2300
0.2410
14,834,700
-0.01(-3.60%)
Apr 08, 2020
0.2300
0.2600
0.2300
0.2500
17,414,468
+0.00(+0.04%)
Apr 07, 2020
0.2700
0.2700
0.2310
0.2499
25,492,112
-0.01(-3.88%)
Apr 06, 2020
0.3400
0.4000
0.2200
0.2600
146,731,536
+0.04(+19.27%)
Apr 03, 2020
0.2130
0.2692
0.2000
0.2180
85,074,808
+0.05(+31.33%)
Apr 02, 2020
0.1779
0.1800
0.1600
0.1660
5,167,645
-0.01(-2.92%)
Apr 01, 2020
0.1988
0.2000
0.1700
0.1710
6,537,143
-0.02(-10.00%)
Mar 31, 2020
0.2200
0.2200
0.1800
0.1900
10,621,797
-0.04(-18.42%)
Mar 30, 2020
0.2511
0.2550
0.2050
0.2329
21,531,780
+0.01(+3.93%)
Mar 27, 2020
0.2700
0.3050
0.1800
0.2241
26,284,000
-0.01(-2.57%)
Mar 26, 2020
0.2200
0.2600
0.2100
0.2300
23,434,052
-0.09(-27.92%)
Mar 25, 2020
0.4000
0.4700
0.2800
0.3191
77,465,944
+0.18(+127.12%)
Mar 24, 2020
0.1488
0.1550
0.1223
0.1405
3,365,599
+0.00(+0.93%)
Mar 23, 2020
0.1645
0.1680
0.1010
0.1392
6,266,730
-0.02(-13.00%)
Mar 20, 2020
0.2200
0.2200
0.1450
0.1600
12,722,300
+0.04(+33.33%)
Mar 19, 2020
0.1700
0.3100
0.0500
0.1200
9,945,148
-0.05(-30.96%)
Mar 18, 2020
0.2100
0.2100
0.1600
0.1738
197,017
-0.04(-17.24%)
Mar 17, 2020
0.1900
0.2200
0.1400
0.2100
476,565
+0.03(+16.67%)
Mar 16, 2020
0.2000
0.2050
0.1500
0.1800
221,113
-0.04(-17.81%)
Mar 13, 2020
0.2300
0.2300
0.1901
0.2190
221,000
+0.03(+15.26%)
Mar 12, 2020
0.2600
0.2600
0.1700
0.1900
553,557
-0.07(-26.92%)
Mar 11, 2020
0.3000
0.3000
0.2600
0.2600
302,841
-0.02(-5.45%)
Mar 10, 2020
0.2711
0.2900
0.2600
0.2750
837,409
+0.01(+2.42%)
Mar 09, 2020
0.3000
0.3501
0.2600
0.2685
499,417
-0.10(-27.43%)
Mar 06, 2020
0.6200
0.6200
0.3602
0.3700
1,898,500
-0.28(-43.09%)
Mar 05, 2020
0.6221
0.6999
0.6208
0.6502
36,065
-0.03(-4.38%)
Mar 04, 2020
0.7000
0.7298
0.6432
0.6800
76,104
-0.02(-2.86%)
Mar 03, 2020
0.7250
0.7575
0.6800
0.7000
17,923
-0.00(-0.16%)
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
.