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 (%)
Sep 28, 2018
0.1600
0.1700
0.1500
0.1500
1,115,800
-0.01(-6.25%)
Sep 27, 2018
0.1700
0.1800
0.1500
0.1600
1,274,079
-0.01(-5.88%)
Sep 26, 2018
0.1500
0.2200
0.1500
0.1700
7,246,720
+0.01(+4.62%)
Sep 25, 2018
0.1394
0.1750
0.1305
0.1625
2,431,014
+0.02(+16.49%)
Sep 24, 2018
0.1449
0.1449
0.1300
0.1395
593,697
-0.01(-3.79%)
Sep 21, 2018
0.1500
0.1520
0.1350
0.1450
437,800
+0.00(+1.68%)
Sep 20, 2018
0.1500
0.1550
0.1350
0.1426
566,233
+0.00(+2.52%)
Sep 19, 2018
0.1355
0.1469
0.1355
0.1391
331,472
+0.01(+7.00%)
Sep 18, 2018
0.1570
0.1570
0.1289
0.1300
1,064,993
-0.01(-7.14%)
Sep 17, 2018
0.1600
0.1600
0.1400
0.1400
375,977
-0.01(-6.67%)
Sep 14, 2018
0.1600
0.1600
0.1500
0.1500
304,200
-0.01(-6.25%)
Sep 13, 2018
0.1700
0.1900
0.1500
0.1600
1,058,731
-0.01(-5.88%)
Sep 12, 2018
0.2000
0.2000
0.1500
0.1700
2,918,090
-0.01(-5.56%)
Sep 11, 2018
0.1450
0.1990
0.1309
0.1800
4,162,874
+0.05(+38.14%)
Sep 10, 2018
0.1470
0.1510
0.1275
0.1303
740,095
-0.02(-14.84%)
Sep 07, 2018
0.1600
0.2150
0.1470
0.1530
2,669,500
-0.00(-1.23%)
Sep 06, 2018
0.1510
0.1577
0.1509
0.1549
75,241
-0.00(-0.06%)
Sep 05, 2018
0.1580
0.1659
0.1500
0.1550
100,770
-0.01(-3.13%)
Sep 04, 2018
0.1673
0.1700
0.1570
0.1600
81,134
-0.01(-7.30%)
Aug 31, 2018
0.1726
0.1726
0.1726
0
+0.01(+4.42%)
Aug 30, 2018
0.1715
0.1820
0.1470
0.1653
317,669
-0.00(-2.76%)
Aug 29, 2018
0.1700
0.1700
0.1400
0.1700
239,021
+0.01(+6.38%)
Aug 28, 2018
0.1590
0.1700
0.1470
0.1598
333,828
+0.01(+8.71%)
Aug 27, 2018
0.1545
0.1595
0.1446
0.1470
142,581
-0.00(-2.00%)
Aug 24, 2018
0.1700
0.1700
0.1200
0.1500
158,600
-0.01(-6.25%)
Aug 23, 2018
0.1700
0.1700
0.1600
0.1600
97,745
+0.00(+0.00%)
Aug 22, 2018
0.1700
0.1800
0.1600
0.1600
168,290
-0.02(-11.11%)
Aug 21, 2018
0.1600
0.1900
0.1600
0.1800
835,110
+0.03(+20.00%)
Aug 20, 2018
0.1500
0.1600
0.1500
0.1500
105,946
+0.00(+0.67%)
Aug 17, 2018
0.1650
0.1650
0.1350
0.1490
213,000
-0.01(-6.82%)
Aug 16, 2018
0.1900
0.1900
0.1332
0.1599
265,773
-0.01(-4.99%)
Aug 15, 2018
0.1800
0.1850
0.1111
0.1683
1,378,958
-0.03(-15.85%)
Aug 14, 2018
0.2000
0.2000
0.1800
0.2000
103,470
+0.00(+0.00%)
Aug 13, 2018
0.2060
0.2098
0.1800
0.2000
216,391
+0.00(+0.00%)
Aug 10, 2018
0.2500
0.2500
0.1900
0.2000
503,800
-0.03(-13.46%)
Aug 09, 2018
0.2220
0.2504
0.2128
0.2311
124,278
-0.01(-3.71%)
Aug 08, 2018
0.2400
0.2500
0.2200
0.2400
206,159
-0.01(-4.00%)
Aug 07, 2018
0.2637
0.2660
0.2363
0.2500
282,158
-0.01(-3.81%)
Aug 06, 2018
0.2941
0.2989
0.2501
0.2599
425,233
-0.03(-10.38%)
Aug 03, 2018
0.3000
0.3500
0.2800
0.2900
1,223,200
-0.00(-0.92%)
Aug 02, 2018
0.2820
0.2940
0.2704
0.2927
534,276
+0.01(+3.79%)
Aug 01, 2018
0.2800
0.2985
0.2700
0.2820
81,656
+0.01(+4.06%)
Jul 31, 2018
0.2756
0.2999
0.2673
0.2710
42,106
-0.00(-1.67%)
Jul 30, 2018
0.2650
0.2900
0.2650
0.2756
87,456
-0.00(-0.86%)
Jul 27, 2018
0.2810
0.2810
0.2650
0.2780
78,900
+0.01(+2.62%)
Jul 26, 2018
0.2500
0.2800
0.2500
0.2709
49,599
-0.00(-0.40%)
Jul 25, 2018
0.2677
0.2800
0.2440
0.2720
177,352
+0.02(+6.67%)
Jul 24, 2018
0.2700
0.2813
0.2500
0.2550
253,113
-0.02(-5.56%)
Jul 23, 2018
0.3000
0.3001
0.2505
0.2700
441,157
-0.03(-10.09%)
Jul 20, 2018
0.3141
0.3299
0.3003
0.3003
359,005
+0.00(+0.00%)
Jul 19, 2018
0.3126
0.3399
0.3003
0.3003
191,199
-0.02(-7.60%)
Jul 18, 2018
0.3200
0.4189
0.3133
0.3250
1,002,479
+0.01(+3.08%)
Jul 17, 2018
0.3010
0.3300
0.3000
0.3153
444,587
+0.01(+2.97%)
Jul 16, 2018
0.3055
0.3250
0.3000
0.3062
55,873
-0.00(-1.26%)
Jul 13, 2018
0.3120
0.3170
0.3000
0.3101
78,062
-0.01(-2.73%)
Jul 12, 2018
0.3150
0.3450
0.3000
0.3188
156,842
-0.00(-0.31%)
Jul 11, 2018
0.3251
0.3459
0.3150
0.3198
41,730
+0.00(+1.49%)
Jul 10, 2018
0.3440
0.3751
0.3101
0.3151
330,063
-0.03(-9.97%)
Jul 09, 2018
0.3100
0.3600
0.3100
0.3500
634,115
+0.05(+15.09%)
Jul 06, 2018
0.3100
0.3300
0.3031
0.3041
73,913
-0.01(-1.90%)
Jul 05, 2018
0.3223
0.3479
0.2975
0.3100
586,418
-0.01(-3.97%)
Jul 03, 2018
0.3228
0.3228
0.3228
0
+0.01(+4.13%)
Jul 02, 2018
0.3100
0.3250
0.2900
0.3100
581,362
+0.02(+6.24%)
Jun 29, 2018
0.3250
0.3400
0.2900
0.2918
766,271
-0.03(-8.84%)
Jun 28, 2018
0.4100
0.4398
0.2940
0.3201
1,318,425
-0.09(-21.93%)
Jun 27, 2018
0.4501
0.4530
0.4100
0.4100
101,179
-0.03(-6.61%)
Jun 26, 2018
0.4213
0.4530
0.4100
0.4390
22,031
+0.02(+4.52%)
Jun 25, 2018
0.4100
0.4399
0.4010
0.4200
78,648
+0.01(+2.44%)
Jun 22, 2018
0.4367
0.4650
0.4100
0.4100
88,083
-0.02(-4.65%)
Jun 21, 2018
0.4473
0.4500
0.4300
0.4300
53,603
-0.01(-2.34%)
Jun 20, 2018
0.4498
0.4800
0.4400
0.4403
111,669
-0.04(-8.27%)
Jun 19, 2018
0.4890
0.4999
0.4401
0.4800
209,560
-0.00(-0.12%)
Jun 18, 2018
0.4511
0.4900
0.4317
0.4806
139,162
-0.02(-3.88%)
Jun 15, 2018
0.5000
0.4510
0.5000
59,058
+0.01(+1.01%)
Jun 14, 2018
0.5199
0.5199
0.4800
0.4950
146,732
-0.04(-6.60%)
Jun 13, 2018
0.4800
0.5300
0.4350
0.5300
278,810
+0.05(+10.44%)
Jun 12, 2018
0.4120
0.4900
0.4000
0.4799
195,152
+0.07(+16.48%)
Jun 11, 2018
0.4010
0.4300
0.4000
0.4120
74,373
+0.00(+0.51%)
Jun 08, 2018
0.4075
0.4300
0.3900
0.4099
41,790
+0.02(+5.10%)
Jun 07, 2018
0.4000
0.4290
0.3812
0.3900
102,887
-0.02(-4.58%)
Jun 06, 2018
0.3820
0.4400
0.3800
0.4087
154,774
+0.02(+4.79%)
Jun 05, 2018
0.3900
0.3927
0.3800
0.3900
186,694
+0.01(+2.63%)
Jun 04, 2018
0.4000
0.4000
0.3799
0.3800
163,656
-0.01(-3.21%)
Jun 01, 2018
0.4260
0.4260
0.3700
0.3926
285,456
-0.02(-4.48%)
May 31, 2018
0.3800
0.4300
0.3601
0.4110
618,937
+0.04(+10.19%)
May 30, 2018
0.3700
0.3800
0.3600
0.3730
45,521
+0.01(+3.61%)
May 29, 2018
0.3822
0.3900
0.3591
0.3600
45,838
-0.03(-7.69%)
May 25, 2018
0.3900
0.3900
0.3900
0
-0.01(-2.50%)
May 24, 2018
0.3700
0.4000
0.3700
0.4000
245,497
+0.04(+12.14%)
May 23, 2018
0.3950
0.3996
0.3328
0.3567
497,023
-0.06(-15.07%)
May 22, 2018
0.4399
0.4399
0.4200
0.4200
204,389
-0.02(-3.67%)
May 21, 2018
0.4400
0.4400
0.4300
0.4360
81,811
+0.01(+2.59%)
May 18, 2018
0.4480
0.4500
0.4150
0.4250
39,924
-0.00(-1.12%)
May 17, 2018
0.4266
0.4599
0.3900
0.4298
684,302
+0.00(+0.75%)
May 16, 2018
0.5969
0.5969
0.3800
0.4266
1,390,079
-0.17(-28.90%)
May 15, 2018
0.6250
0.6600
0.5850
0.6000
50,721
-0.03(-4.00%)
May 14, 2018
0.6310
0.6498
0.6000
0.6250
60,740
-0.02(-2.34%)
May 11, 2018
0.6700
0.6800
0.6201
0.6400
106,284
-0.04(-5.60%)
May 10, 2018
0.6800
0.6800
0.6421
0.6780
16,474
-0.02(-3.14%)
May 09, 2018
0.6900
0.7000
0.6162
0.7000
44,864
+0.01(+1.45%)
May 08, 2018
0.7199
0.7199
0.6560
0.6900
12,252
-0.01(-1.43%)
May 07, 2018
0.6700
0.7150
0.6600
0.7000
15,753
+0.00(+0.00%)
May 04, 2018
0.6710
0.7200
0.6500
0.7000
19,159
+0.00(+0.29%)
May 03, 2018
0.6900
0.7200
0.6500
0.6980
24,431
-0.00(-0.27%)
May 02, 2018
0.6210
0.7200
0.6204
0.6999
43,181
+0.08(+12.52%)
May 01, 2018
0.6610
0.6900
0.5888
0.6220
182,775
-0.09(-12.39%)
Apr 30, 2018
0.6740
0.7100
0.6350
0.7100
23,386
+0.04(+6.29%)
Apr 27, 2018
0.6202
0.6700
0.6202
0.6680
51,622
+0.05(+7.60%)
Apr 26, 2018
0.6700
0.6780
0.6200
0.6208
98,560
-0.02(-3.15%)
Apr 25, 2018
0.6800
0.6805
0.6343
0.6410
34,877
-0.03(-4.33%)
Apr 24, 2018
0.6010
0.6700
0.5800
0.6700
98,932
+0.07(+11.48%)
Apr 23, 2018
0.6400
0.6400
0.6000
0.6010
18,571
-0.02(-3.06%)
Apr 20, 2018
0.6100
0.6440
0.5900
0.6200
64,593
+0.02(+3.56%)
Apr 19, 2018
0.6510
0.6730
0.5844
0.5987
150,845
-0.07(-11.04%)
Apr 18, 2018
0.6600
0.7000
0.6300
0.6730
44,800
+0.00(+0.64%)
Apr 17, 2018
0.6710
0.7000
0.6350
0.6687
20,977
-0.02(-2.95%)
Apr 16, 2018
0.7000
0.7100
0.6550
0.6890
70,531
-0.01(-1.57%)
Apr 13, 2018
0.7610
0.7610
0.6820
0.7000
14,757
-0.04(-5.38%)
Apr 12, 2018
0.6946
0.7800
0.6810
0.7398
245,530
+0.08(+11.75%)
Apr 11, 2018
0.6600
0.7100
0.6600
0.6620
75,160
-0.02(-3.13%)
Apr 10, 2018
0.6601
0.6881
0.6600
0.6834
39,106
+0.01(+2.00%)
Apr 09, 2018
0.6600
0.7099
0.6600
0.6700
24,503
+0.00(+0.00%)
Apr 06, 2018
0.7050
0.7060
0.6600
0.6700
59,324
-0.03(-4.96%)
Apr 05, 2018
0.7100
0.7100
0.6600
0.7050
69,053
+0.02(+2.17%)
Apr 04, 2018
0.6158
0.6975
0.5730
0.6900
151,465
+0.08(+13.54%)
Apr 03, 2018
0.6000
0.6500
0.5630
0.6077
122,035
-0.02(-3.54%)
Apr 02, 2018
0.7275
0.7275
0.6208
0.6300
107,226
-0.09(-12.50%)
Mar 29, 2018
0.7200
0.7200
0.7200
0
-0.09(-11.12%)
Mar 28, 2018
0.8001
0.8380
0.8000
0.8101
46,707
+0.01(+1.26%)
Mar 27, 2018
0.8124
0.8380
0.7937
0.8000
85,360
-0.04(-4.52%)
Mar 26, 2018
0.8225
0.8700
0.7860
0.8379
35,264
-0.04(-4.28%)
Mar 23, 2018
0.8619
0.8800
0.8100
0.8754
99,522
+0.02(+1.79%)
Mar 22, 2018
0.8800
0.9000
0.8300
0.8600
64,226
-0.01(-1.15%)
Mar 21, 2018
0.8139
0.9338
0.7943
0.8700
358,291
+0.04(+4.82%)
Mar 20, 2018
0.8744
0.8744
0.7700
0.8300
206,526
-0.03(-3.48%)
Mar 19, 2018
0.8710
0.8914
0.8500
0.8599
65,533
-0.04(-4.35%)
Mar 16, 2018
0.8810
0.9109
0.8700
0.8990
107,528
-0.01(-0.55%)
Mar 15, 2018
0.8835
0.9100
0.8800
0.9040
41,633
+0.04(+5.12%)
Mar 14, 2018
0.9475
0.9480
0.8600
0.8600
177,726
-0.08(-8.53%)
Mar 13, 2018
0.9751
1.000
0.9402
0.9402
367,531
-0.05(-5.15%)
Mar 12, 2018
0.9000
1.000
0.9000
0.9912
153,117
+0.06(+6.58%)
Mar 09, 2018
0.9010
0.9330
0.7895
0.9300
250,238
+0.03(+3.32%)
Mar 08, 2018
0.9620
0.9799
0.8900
0.9001
154,708
-0.03(-3.22%)
Mar 07, 2018
0.9399
0.9800
0.9220
0.9300
79,882
+0.01(+0.92%)
Mar 06, 2018
0.9300
0.9899
0.9201
0.9215
224,115
+0.01(+1.26%)
Mar 05, 2018
0.8901
0.9346
0.8901
0.9100
18,783
+0.02(+2.19%)
Mar 02, 2018
0.9390
0.9488
0.8900
0.8905
45,095
-0.01(-1.06%)
Mar 01, 2018
0.9025
0.9498
0.8900
0.9000
15,772
-0.04(-3.87%)
Feb 28, 2018
0.9320
0.9470
0.9100
0.9362
68,603
+0.01(+0.67%)
Feb 27, 2018
0.8910
0.9400
0.8700
0.9300
436,763
+0.02(+2.55%)
Feb 26, 2018
0.9250
0.9330
0.8800
0.9069
106,137
+0.01(+1.33%)
Feb 23, 2018
0.9120
0.9281
0.8950
0.8950
78,521
-0.04(-3.76%)
Feb 22, 2018
0.9484
0.9484
0.9033
0.9300
22,894
+0.01(+1.05%)
Feb 21, 2018
0.9221
0.9400
0.9221
0.9203
42,537
-0.01(-1.42%)
Feb 20, 2018
0.9300
0.9686
0.9222
0.9336
38,777
-0.01(-0.68%)
Feb 16, 2018
0.9400
0.9400
0.9400
0
-0.01(-1.05%)
Feb 15, 2018
0.9507
0.9800
0.9050
0.9500
106,020
-0.01(-1.04%)
Feb 14, 2018
0.9542
1.000
0.9180
0.9600
48,469
+0.02(+2.13%)
Feb 13, 2018
0.9613
0.9700
0.8719
0.9400
53,405
+0.00(+0.00%)
Feb 12, 2018
0.9515
0.9990
0.9400
0.9400
40,188
-0.02(-2.08%)
Feb 09, 2018
0.9484
1.000
0.9330
0.9600
69,604
+0.01(+1.05%)
Feb 08, 2018
0.9700
0.9900
0.9500
0.9500
117,243
-0.01(-1.19%)
Feb 07, 2018
0.9598
0.9800
0.9135
0.9614
122,855
+0.01(+1.20%)
Feb 06, 2018
0.8900
0.9666
0.8801
0.9500
98,823
+0.06(+6.74%)
Feb 05, 2018
0.9242
0.9500
0.8901
0.8900
217,336
-0.02(-2.22%)
Feb 02, 2018
0.9579
0.9579
0.8900
0.9102
238,368
-0.06(-6.26%)
Feb 01, 2018
1.030
1.063
0.9700
0.9710
284,232
-0.06(-5.73%)
Jan 31, 2018
1.110
1.110
0.9320
1.030
975,395
-0.09(-8.03%)
Jan 30, 2018
1.130
1.130
1.110
1.120
438,956
+0.01(+0.89%)
Jan 29, 2018
1.130
1.140
1.100
1.110
318,218
-0.01(-0.89%)
Jan 26, 2018
1.150
1.150
1.110
1.120
214,096
-0.04(-3.45%)
Jan 25, 2018
1.110
1.189
1.100
1.160
902,491
+0.05(+4.50%)
Jan 24, 2018
1.130
1.158
1.110
1.110
187,294
-0.01(-0.89%)
Jan 23, 2018
1.160
1.170
1.110
1.120
209,408
-0.05(-4.27%)
Jan 22, 2018
1.160
1.180
1.140
1.170
121,192
+0.00(+0.00%)
Jan 19, 2018
1.160
1.230
1.150
1.170
216,221
-0.01(-0.85%)
Jan 18, 2018
1.110
1.290
1.110
1.180
1,080,876
+0.01(+0.85%)
Jan 17, 2018
1.110
1.190
1.100
1.170
309,142
+0.02(+1.74%)
Jan 16, 2018
1.220
1.229
1.115
1.150
575,627
-0.08(-6.50%)
Jan 12, 2018
1.230
1.230
1.230
0
-0.02(-1.60%)
Jan 11, 2018
1.440
1.440
1.220
1.250
903,873
-0.03(-2.34%)
Jan 10, 2018
1.210
1.320
1.200
1.280
674,590
-0.01(-0.78%)
Jan 09, 2018
1.320
1.420
1.180
1.290
1,603,685
-0.13(-9.15%)
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
.