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
)
0.6550
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 30, 2019
1.484
1.520
1.436
1.436
7,617
+0.02(+1.13%)
Sep 27, 2019
1.420
1.520
1.400
1.420
13,700
-0.09(-6.15%)
Sep 26, 2019
1.510
1.570
1.500
1.513
2,804
+0.00(+0.20%)
Sep 25, 2019
1.600
1.650
1.510
1.510
21,023
-0.19(-11.18%)
Sep 24, 2019
1.620
1.700
1.530
1.700
29,754
+0.03(+1.80%)
Sep 23, 2019
1.630
1.690
1.620
1.670
6,466
+0.05(+3.09%)
Sep 20, 2019
1.610
1.710
1.600
1.620
19,100
-0.02(-1.15%)
Sep 19, 2019
1.679
1.740
1.630
1.639
27,101
-0.01(-0.68%)
Sep 18, 2019
1.700
1.740
1.635
1.650
12,615
-0.06(-3.33%)
Sep 17, 2019
1.610
1.750
1.590
1.707
91,129
+0.11(+6.67%)
Sep 16, 2019
1.640
1.700
1.590
1.600
28,971
+0.01(+0.63%)
Sep 13, 2019
1.570
1.680
1.550
1.590
47,800
+0.06(+3.92%)
Sep 12, 2019
1.540
1.700
1.510
1.530
38,092
+0.03(+1.99%)
Sep 11, 2019
1.470
1.570
1.420
1.500
27,965
+0.01(+0.68%)
Sep 10, 2019
1.530
1.550
1.480
1.490
18,237
-0.07(-4.49%)
Sep 09, 2019
1.540
1.560
1.450
1.560
27,361
+0.08(+5.41%)
Sep 06, 2019
1.610
1.610
1.480
1.480
58,500
-0.07(-4.52%)
Sep 05, 2019
1.520
1.700
1.480
1.550
52,016
+0.04(+2.38%)
Sep 04, 2019
1.450
1.570
1.420
1.514
64,988
+0.11(+8.14%)
Sep 03, 2019
1.460
1.700
1.400
1.400
163,633
-0.06(-4.11%)
Aug 30, 2019
1.400
1.610
1.400
1.460
36,900
+0.06(+4.29%)
Aug 29, 2019
1.290
1.430
1.290
1.400
27,312
+0.10(+7.69%)
Aug 28, 2019
1.310
1.410
1.230
1.300
23,947
-0.01(-0.76%)
Aug 27, 2019
1.220
1.430
1.200
1.310
169,782
+0.08(+6.50%)
Aug 26, 2019
1.260
1.390
1.230
1.230
28,478
+0.00(+0.00%)
Aug 23, 2019
1.250
1.320
1.200
1.230
19,700
-0.03(-2.38%)
Aug 22, 2019
1.400
1.420
1.160
1.260
73,567
-0.15(-10.64%)
Aug 21, 2019
1.430
1.690
1.360
1.410
421,591
-0.04(-2.76%)
Aug 20, 2019
1.440
1.479
1.343
1.450
27,786
+0.02(+1.40%)
Aug 19, 2019
1.370
1.490
1.260
1.430
81,896
+0.06(+4.38%)
Aug 16, 2019
1.350
1.500
1.300
1.370
102,600
+0.01(+0.88%)
Aug 15, 2019
1.260
1.440
1.252
1.358
138,194
+0.09(+6.93%)
Aug 14, 2019
1.270
1.300
1.150
1.270
30,393
+0.01(+0.55%)
Aug 13, 2019
1.240
1.300
1.165
1.263
50,306
+0.02(+1.85%)
Aug 12, 2019
1.160
1.240
1.100
1.240
59,889
+0.11(+9.73%)
Aug 09, 2019
1.170
1.330
1.130
1.130
125,500
-0.02(-1.74%)
Aug 08, 2019
1.130
1.200
1.080
1.150
60,770
+0.08(+7.48%)
Aug 07, 2019
1.100
1.240
1.056
1.070
72,381
-0.03(-2.76%)
Aug 06, 2019
1.070
1.140
1.030
1.100
46,536
+0.05(+4.80%)
Aug 05, 2019
1.050
1.100
1.010
1.050
32,182
-0.05(-4.55%)
Aug 02, 2019
1.110
1.200
1.030
1.100
69,700
+0.00(+0.00%)
Aug 01, 2019
1.200
1.230
1.100
1.100
25,794
-0.10(-8.33%)
Jul 31, 2019
1.130
1.210
1.130
1.200
56,220
+0.05(+4.35%)
Jul 30, 2019
1.100
1.190
1.100
1.150
51,461
+0.05(+4.55%)
Jul 29, 2019
1.200
1.260
1.100
1.100
120,044
-0.18(-14.06%)
Jul 26, 2019
1.320
1.440
1.260
1.280
65,300
-0.09(-6.57%)
Jul 25, 2019
1.390
1.390
1.310
1.370
34,451
-0.02(-1.44%)
Jul 24, 2019
1.280
1.400
1.278
1.390
63,014
+0.10(+7.75%)
Jul 23, 2019
1.300
1.370
1.220
1.290
160,908
-0.06(-4.44%)
Jul 22, 2019
1.350
1.436
1.320
1.350
48,054
+0.00(+0.00%)
Jul 19, 2019
1.340
1.400
1.327
1.350
42,700
-0.01(-0.74%)
Jul 18, 2019
1.360
1.400
1.310
1.360
88,741
-0.01(-0.73%)
Jul 17, 2019
1.330
1.480
1.330
1.370
253,418
+0.04(+3.01%)
Jul 16, 2019
1.410
1.410
1.300
1.330
199,377
-0.11(-7.64%)
Jul 15, 2019
1.500
1.505
1.400
1.440
147,623
-0.06(-4.00%)
Jul 12, 2019
1.550
1.562
1.460
1.500
140,900
-0.07(-4.46%)
Jul 11, 2019
1.570
1.610
1.520
1.570
180,347
-0.01(-0.63%)
Jul 10, 2019
1.550
1.650
1.520
1.580
364,166
+0.01(+0.64%)
Jul 09, 2019
1.640
1.680
1.550
1.570
415,797
-0.10(-5.99%)
Jul 08, 2019
1.880
2.040
1.600
1.670
1,663,355
+0.13(+8.44%)
Jul 05, 2019
1.650
1.650
1.450
1.540
305,400
-0.12(-7.23%)
Jul 03, 2019
1.950
2.020
1.570
1.660
1,602,500
-0.08(-4.60%)
Jul 02, 2019
1.870
1.870
1.700
1.740
319,034
-0.16(-8.42%)
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
.