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 (%)
Jun 30, 2020
4.490
4.670
4.170
4.190
8,817,442
-0.11(-2.56%)
Jun 29, 2020
4.230
4.700
4.030
4.300
10,422,338
+0.19(+4.62%)
Jun 26, 2020
4.500
4.540
4.000
4.110
9,775,900
-0.71(-14.73%)
Jun 25, 2020
4.750
4.850
4.560
4.820
6,350,307
-0.04(-0.82%)
Jun 24, 2020
5.080
5.100
4.700
4.860
7,497,378
-0.10(-2.02%)
Jun 23, 2020
5.140
5.140
4.920
4.960
6,115,166
-0.20(-3.88%)
Jun 22, 2020
4.950
5.490
4.780
5.160
14,031,404
+0.28(+5.74%)
Jun 19, 2020
4.910
5.070
4.700
4.880
10,586,800
-0.15(-2.98%)
Jun 18, 2020
4.740
5.250
4.550
5.030
12,219,254
+0.21(+4.36%)
Jun 17, 2020
4.650
4.980
4.580
4.820
14,308,179
-0.53(-9.91%)
Jun 16, 2020
5.550
5.600
5.200
5.350
6,689,055
-0.15(-2.73%)
Jun 15, 2020
5.060
5.540
4.900
5.500
7,835,954
-0.10(-1.79%)
Jun 12, 2020
5.300
5.740
4.680
5.600
19,438,000
+1.42(+33.97%)
Jun 11, 2020
4.860
4.970
4.000
4.180
12,402,201
+2.51(+150.30%)
Jun 10, 2020
1.650
1.980
1.520
1.670
65,847,388
-0.41(-19.71%)
Jun 09, 2020
1.990
2.170
1.970
2.080
26,726,150
-0.16(-7.14%)
Jun 08, 2020
2.090
2.300
1.900
2.240
62,263,676
-0.13(-5.49%)
Jun 05, 2020
2.920
2.940
2.010
2.370
190,776,400
+0.47(+24.74%)
Jun 04, 2020
1.630
2.200
1.410
1.900
235,803,552
+0.82(+75.93%)
Jun 03, 2020
0.9200
1.140
0.8800
1.080
77,642,592
+0.18(+20.00%)
Jun 02, 2020
0.8600
0.9300
0.8200
0.9000
51,869,704
+0.08(+9.09%)
Jun 01, 2020
0.8275
0.8495
0.7900
0.8250
19,971,642
-0.01(-0.60%)
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%)
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
.