Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xplore Tech Corp De (NQ: XPLR )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 6.010 6.140 5.850 6.020 148,237 +0.18(+3.08%)
May 29, 2014 5.540 5.840 5.540 5.840 8,473 +0.34(+6.18%)
May 28, 2014 5.550 5.550 5.240 5.500 8,237 -0.11(-1.96%)
May 27, 2014 5.400 5.700 5.400 5.610 27,482 +0.34(+6.45%)
May 23, 2014 5.310 5.270 5.270 5.270 21,200 -0.17(-3.13%)
May 22, 2014 5.330 5.440 5.300 5.440 34,183 -0.04(-0.73%)
May 21, 2014 5.300 5.630 5.300 5.480 39,227 +0.04(+0.74%)
May 20, 2014 5.330 5.630 5.150 5.440 35,952 -0.01(-0.18%)
May 19, 2014 5.860 6.020 5.200 5.450 13,672 -0.48(-8.09%)
May 15, 2014 5.930 5.930 5.930 5.930 39 +0.14(+2.42%)
May 14, 2014 5.790 6.047 5.770 5.790 2,266 -0.09(-1.53%)
May 13, 2014 5.690 5.890 5.690 5.880 859 +0.19(+3.34%)
May 12, 2014 5.770 6.120 5.630 5.690 20,237 -0.12(-2.07%)
May 09, 2014 5.780 5.990 5.780 5.810 6,450 -0.01(-0.17%)
May 08, 2014 5.850 5.850 5.611 5.820 6,395 -0.08(-1.36%)
May 07, 2014 5.880 5.910 5.850 5.900 11,316 -0.04(-0.67%)
May 06, 2014 5.980 5.980 5.900 5.940 3,626 -0.01(-0.17%)
May 05, 2014 5.890 6.090 5.890 5.950 20,667 -0.01(-0.17%)
May 02, 2014 5.980 6.500 5.890 5.960 12,936 +0.00(+0.00%)
May 01, 2014 6.100 6.100 5.890 5.960 15,500 -0.11(-1.81%)
Apr 30, 2014 6.070 6.090 6.040 6.070 1,288 +0.07(+1.17%)
Apr 29, 2014 5.910 6.100 5.910 6.000 3,571 -0.04(-0.66%)
Apr 28, 2014 5.970 6.050 5.863 6.040 6,300 +0.04(+0.67%)
Apr 25, 2014 6.000 6.100 5.910 6.000 46,554 +0.01(+0.17%)
Apr 24, 2014 6.270 6.270 5.990 5.990 52,330 -0.30(-4.77%)
Apr 23, 2014 6.190 6.290 6.150 6.290 25,375 +0.09(+1.45%)
Apr 22, 2014 6.040 6.200 6.040 6.200 12,643 +0.09(+1.47%)
Apr 21, 2014 6.010 6.110 6.000 6.110 5,204 +0.11(+1.83%)
Apr 17, 2014 5.970 6.000 6.000 6.000 5,200 +0.06(+1.01%)
Apr 16, 2014 5.980 6.090 5.940 5.940 9,032 +0.04(+0.68%)
Apr 15, 2014 6.020 6.100 5.900 5.900 28,371 -0.10(-1.67%)
Apr 14, 2014 6.000 6.320 5.940 6.000 63,285 +0.10(+1.69%)
Apr 11, 2014 5.960 5.967 5.900 5.900 9,015 -0.10(-1.67%)
Apr 10, 2014 6.000 6.130 6.000 6.000 2,341 +0.05(+0.84%)
Apr 09, 2014 5.960 6.030 5.930 5.950 4,759 +0.01(+0.17%)
Apr 08, 2014 6.050 6.050 5.940 5.940 7,468 -0.06(-1.00%)
Apr 07, 2014 5.910 6.100 5.910 6.000 24,645 +0.04(+0.67%)
Apr 04, 2014 6.030 6.030 5.950 5.960 3,820 -0.08(-1.32%)
Apr 03, 2014 6.150 6.170 5.920 6.040 20,403 -0.10(-1.63%)
Apr 02, 2014 6.290 6.290 5.910 6.140 21,606 -0.21(-3.31%)
Apr 01, 2014 6.340 6.410 6.000 6.350 58,814 +0.00(+0.00%)
Mar 31, 2014 6.200 6.410 6.200 6.350 53,645 +0.18(+2.92%)
Mar 28, 2014 6.175 6.200 6.100 6.170 10,145 -0.06(-0.96%)
Mar 27, 2014 6.250 6.250 6.040 6.230 9,100 -0.07(-1.11%)
Mar 26, 2014 6.238 6.300 6.150 6.300 68,105 +0.10(+1.61%)
Mar 25, 2014 6.210 6.360 6.170 6.200 43,307 -0.01(-0.16%)
Mar 24, 2014 6.250 6.310 6.200 6.210 23,419 -0.05(-0.81%)
Mar 21, 2014 6.190 6.360 6.160 6.261 15,580 +0.06(+0.98%)
Mar 20, 2014 6.240 6.250 6.200 6.200 3,165 -0.04(-0.64%)
Mar 19, 2014 6.279 6.279 6.040 6.240 19,113 -0.06(-0.95%)
Mar 18, 2014 6.130 6.330 6.074 6.300 10,648 +0.29(+4.83%)
Mar 17, 2014 6.000 6.150 5.875 6.010 17,179 -0.04(-0.66%)
Mar 14, 2014 6.110 6.150 6.050 6.050 3,860 -0.01(-0.17%)
Mar 13, 2014 5.890 6.280 5.800 6.060 62,407 +0.11(+1.85%)
Mar 12, 2014 6.170 6.170 5.750 5.950 24,327 -0.05(-0.83%)
Mar 11, 2014 5.792 6.000 5.792 6.000 25,643 +0.24(+4.17%)
Mar 10, 2014 5.820 5.830 5.741 5.760 4,700 -0.09(-1.54%)
Mar 07, 2014 5.740 5.850 5.740 5.850 8,845 +0.13(+2.27%)
Mar 06, 2014 5.880 6.060 5.530 5.720 71,463 -0.21(-3.54%)
Mar 05, 2014 6.190 6.190 5.880 5.930 5,040 -0.05(-0.84%)
Mar 04, 2014 6.070 6.150 5.830 5.980 9,816 -0.09(-1.48%)
Mar 03, 2014 6.319 6.320 5.900 6.070 11,672 +0.08(+1.34%)
Feb 28, 2014 6.060 6.340 5.950 5.990 70,230 +0.01(+0.17%)
Feb 27, 2014 5.890 6.230 5.890 5.980 63,191 -0.22(-3.55%)
Feb 26, 2014 5.820 6.230 5.820 6.200 13,661 +0.02(+0.32%)
Feb 25, 2014 6.450 6.450 6.100 6.180 17,625 -0.16(-2.52%)
Feb 24, 2014 6.460 6.500 6.300 6.340 50,635 -0.16(-2.46%)
Feb 21, 2014 6.400 6.500 6.380 6.500 65,126 +0.12(+1.88%)
Feb 20, 2014 6.380 6.380 6.320 6.380 40,500 +0.13(+2.08%)
Feb 19, 2014 6.265 6.410 6.160 6.250 37,294 +0.23(+3.82%)
Feb 18, 2014 5.950 6.340 5.950 6.020 32,493 -0.09(-1.47%)
Feb 14, 2014 6.140 6.110 6.110 6.110 29,400 -0.20(-3.17%)
Feb 13, 2014 6.300 6.400 5.800 6.310 101,271 -0.13(-2.02%)
Feb 12, 2014 7.100 7.100 6.160 6.440 654,355 +0.39(+6.45%)
Feb 11, 2014 5.900 6.190 5.899 6.050 23,653 +0.00(+0.00%)
Feb 10, 2014 5.800 6.100 5.800 6.050 76,113 +0.28(+4.85%)
Feb 07, 2014 5.700 6.000 5.610 5.770 8,018 +0.03(+0.52%)
Feb 06, 2014 5.890 5.890 5.610 5.740 22,681 -0.25(-4.17%)
Feb 05, 2014 5.600 5.990 5.500 5.990 26,823 +0.27(+4.72%)
Feb 04, 2014 5.550 5.990 5.550 5.720 42,847 +0.08(+1.42%)
Feb 03, 2014 6.000 6.000 5.554 5.640 23,465 -0.30(-5.05%)
Jan 31, 2014 5.900 6.050 5.900 5.940 29,485 -0.06(-1.00%)
Jan 30, 2014 6.300 6.310 5.940 6.000 10,128 -0.01(-0.17%)
Jan 29, 2014 6.150 6.160 6.000 6.010 800 +0.07(+1.18%)
Jan 28, 2014 6.310 6.310 5.850 5.940 27,532 +0.18(+3.13%)
Jan 27, 2014 5.740 6.190 5.740 5.760 44,641 -0.37(-6.04%)
Jan 24, 2014 6.430 6.450 6.090 6.130 58,432 -0.32(-4.96%)
Jan 23, 2014 6.480 6.510 6.430 6.450 31,837 -0.11(-1.68%)
Jan 22, 2014 6.410 6.610 6.300 6.560 48,777 +0.14(+2.18%)
Jan 21, 2014 6.550 6.590 6.400 6.420 18,140 -0.11(-1.68%)
Jan 17, 2014 6.720 6.530 6.530 6.530 30,100 -0.21(-3.12%)
Jan 16, 2014 6.940 6.950 6.660 6.740 6,585 -0.11(-1.61%)
Jan 15, 2014 7.050 7.100 6.790 6.850 33,855 -0.13(-1.86%)
Jan 14, 2014 6.850 7.050 6.811 6.980 10,655 -0.07(-0.99%)
Jan 13, 2014 7.210 7.210 6.740 7.050 72,718 -0.16(-2.22%)
Jan 10, 2014 7.130 7.300 6.820 7.210 46,408 -0.09(-1.23%)
Jan 09, 2014 7.270 7.300 6.900 7.300 59,399 +0.00(+0.00%)
Jan 08, 2014 7.200 7.340 7.200 7.300 32,822 +0.00(+0.00%)
Jan 07, 2014 7.110 7.400 6.690 7.300 140,342 +0.12(+1.67%)
Jan 06, 2014 6.600 7.240 6.420 7.180 164,491 +0.58(+8.79%)
Jan 03, 2014 6.160 6.600 6.160 6.600 84,054 +0.40(+6.45%)
Jan 02, 2014 6.250 6.250 5.850 6.200 24,622 -0.05(-0.80%)
Dec 31, 2013 5.980 6.250 6.250 6.250 64,100 +0.27(+4.51%)
Dec 30, 2013 5.940 6.100 5.820 5.980 19,852 +0.04(+0.68%)
Dec 27, 2013 5.650 5.940 5.640 5.940 30,953 +0.21(+3.66%)
Dec 26, 2013 5.480 5.774 5.271 5.730 21,730 +0.22(+3.99%)
Dec 24, 2013 5.730 5.840 5.320 5.510 9,300 -0.13(-2.30%)
Dec 23, 2013 5.649 5.650 5.640 5.640 1,296 +0.08(+1.44%)
Dec 20, 2013 5.620 5.650 5.401 5.560 6,150 +0.30(+5.70%)
Dec 19, 2013 5.590 5.800 5.210 5.260 26,725 -0.25(-4.54%)
Dec 18, 2013 5.650 6.020 5.500 5.510 50,108 -0.24(-4.17%)
Dec 17, 2013 5.840 6.880 5.609 5.750 71,531 +0.07(+1.23%)
Dec 16, 2013 5.710 5.950 5.260 5.680 53,277 +0.13(+2.34%)
Dec 13, 2013 5.310 5.620 5.060 5.550 51,122 +0.24(+4.52%)
Dec 12, 2013 5.400 5.610 5.300 5.310 102,682 -0.09(-1.67%)
Dec 11, 2013 5.150 5.650 5.012 5.400 192,841 +0.39(+7.78%)
Dec 10, 2013 5.130 5.130 5.000 5.010 8,605 -0.04(-0.79%)
Dec 09, 2013 5.000 5.050 4.940 5.050 36,789 +0.02(+0.40%)
Dec 06, 2013 4.760 5.170 4.760 5.030 0 +0.20(+4.14%)
Dec 05, 2013 4.850 4.850 4.830 4.830 0 +0.10(+2.03%)
Dec 04, 2013 4.680 4.950 4.540 4.734 0 +0.04(+0.94%)
Dec 03, 2013 4.790 4.980 4.690 4.690 0 +0.00(+0.00%)
Dec 02, 2013 4.850 4.980 4.600 4.690 0 -0.15(-3.10%)
Nov 29, 2013 4.840 4.840 4.840 4.840 0 +0.02(+0.48%)
Nov 27, 2013 4.810 4.820 4.800 4.817 0 -0.08(-1.69%)
Nov 26, 2013 4.850 4.940 4.650 4.900 0 +0.04(+0.82%)
Nov 25, 2013 5.000 5.160 4.721 4.860 0 -0.17(-3.38%)
Nov 22, 2013 4.950 5.030 4.780 5.030 0 +0.13(+2.65%)
Nov 21, 2013 5.200 5.300 4.810 4.900 0 -0.30(-5.77%)
Nov 20, 2013 5.090 5.450 5.080 5.200 0 +0.10(+1.96%)
Nov 19, 2013 4.900 5.100 4.660 5.100 0 +0.20(+4.08%)
Nov 18, 2013 4.570 5.000 4.570 4.900 0 +0.30(+6.52%)
Nov 15, 2013 4.890 4.890 4.530 4.600 0 -0.20(-4.13%)
Nov 14, 2013 4.690 5.000 4.600 4.798 0 +0.44(+10.05%)
Nov 12, 2013 4.549 4.550 4.360 4.360 0 -0.14(-3.11%)
Nov 11, 2013 4.260 4.600 4.260 4.500 0 +0.28(+6.61%)
Nov 08, 2013 4.750 4.750 4.221 4.221 0 -0.03(-0.68%)
Nov 07, 2013 4.290 4.300 4.220 4.250 0 -0.03(-0.70%)
Nov 06, 2013 4.610 4.690 4.200 4.280 0 -0.37(-7.96%)
Nov 05, 2013 4.690 4.770 4.650 4.650 0 -0.01(-0.21%)
Nov 04, 2013 4.500 4.790 4.500 4.660 0 +0.18(+4.02%)
Nov 01, 2013 4.410 4.780 4.400 4.480 0 +0.11(+2.52%)
Oct 31, 2013 4.180 4.500 4.160 4.370 0 +0.14(+3.31%)
Oct 30, 2013 4.160 4.350 4.160 4.230 0 +0.07(+1.68%)
Oct 29, 2013 4.380 4.400 4.100 4.160 0 +0.00(+0.00%)
Oct 28, 2013 3.940 4.440 3.940 4.160 0 +0.17(+4.26%)
Oct 25, 2013 4.050 4.350 3.950 3.990 0 -0.01(-0.25%)
Oct 24, 2013 4.050 4.150 3.874 4.000 0 -0.12(-2.91%)
Oct 23, 2013 4.000 4.150 4.000 4.120 0 +0.08(+1.98%)
Oct 22, 2013 4.020 4.040 4.001 4.040 0 -0.03(-0.74%)
Oct 21, 2013 4.000 4.070 4.000 4.070 0 +0.04(+0.93%)
Oct 18, 2013 3.954 4.050 3.954 4.032 29,958 +0.04(+1.07%)
Oct 17, 2013 3.980 4.000 3.980 3.990 0 -0.01(-0.25%)
Oct 16, 2013 4.050 4.050 3.950 4.000 0 -0.10(-2.44%)
Oct 11, 2013 4.060 4.100 4.100 4.100 9,800 +0.00(+0.00%)
Oct 10, 2013 4.050 4.100 4.020 4.100 0 +0.05(+1.23%)
Oct 09, 2013 4.050 4.060 4.010 4.050 0 +0.00(+0.00%)
Oct 08, 2013 4.050 4.080 4.010 4.050 0 +0.00(+0.00%)
Oct 07, 2013 4.100 4.100 3.900 4.050 0 -0.03(-0.74%)
Oct 04, 2013 4.000 4.150 4.000 4.080 0 +0.14(+3.42%)
Oct 03, 2013 4.000 4.040 3.945 3.945 0 -0.06(-1.38%)
Oct 02, 2013 4.100 4.100 4.000 4.000 0 -0.07(-1.72%)
Oct 01, 2013 4.070 4.070 4.070 4.070 0 -0.08(-1.95%)
Sep 27, 2013 4.100 4.151 4.060 4.151 0 +0.14(+3.52%)
Sep 26, 2013 4.000 4.200 4.000 4.010 0 +0.01(+0.25%)
Sep 25, 2013 3.920 4.050 3.900 4.000 0 +0.03(+0.76%)
Sep 24, 2013 4.200 4.200 3.850 3.970 0 -0.16(-3.87%)
Sep 23, 2013 4.120 4.130 4.120 4.130 0 -0.12(-2.82%)
Sep 20, 2013 4.150 4.310 4.110 4.250 0 +0.12(+2.91%)
Sep 19, 2013 4.350 4.350 4.070 4.130 0 +0.02(+0.49%)
Sep 18, 2013 4.190 4.440 4.060 4.110 0 -0.04(-0.97%)
Sep 17, 2013 4.280 4.280 4.080 4.150 0 +0.09(+2.22%)
Sep 16, 2013 4.110 4.140 3.910 4.060 0 -0.09(-2.17%)
Sep 13, 2013 4.180 4.300 4.100 4.150 0 +0.05(+1.22%)
Sep 12, 2013 4.090 4.210 4.060 4.100 0 +0.00(+0.00%)
Sep 11, 2013 4.046 4.110 4.000 4.100 0 +0.16(+4.06%)
Sep 10, 2013 4.220 4.220 3.940 3.940 0 -0.06(-1.50%)
Sep 09, 2013 4.140 4.150 4.000 4.000 0 -0.20(-4.76%)
Sep 06, 2013 4.120 4.210 4.120 4.200 0 -0.02(-0.47%)
Sep 05, 2013 4.230 4.230 4.220 4.220 0 +0.21(+5.24%)
Sep 04, 2013 4.040 4.040 3.970 4.010 0 -0.20(-4.75%)
Sep 03, 2013 4.210 4.210 4.210 4.210 0 -0.03(-0.71%)
Aug 30, 2013 3.974 4.240 3.974 4.240 0 +0.12(+2.91%)
Aug 29, 2013 4.180 4.465 4.000 4.120 0 +0.10(+2.49%)
Aug 28, 2013 4.050 4.150 4.010 4.020 0 -0.13(-3.13%)
Aug 27, 2013 4.040 4.250 4.040 4.150 0 +0.11(+2.72%)
Aug 26, 2013 4.230 4.230 4.040 4.040 0 -0.21(-4.94%)
Aug 23, 2013 4.200 4.310 4.190 4.250 0 +0.05(+1.19%)
Aug 22, 2013 4.020 4.220 4.020 4.200 0 +0.10(+2.44%)
Aug 21, 2013 3.970 4.120 3.650 4.100 0 +0.10(+2.50%)
Aug 20, 2013 4.010 4.010 3.820 4.000 0 +0.01(+0.25%)
Aug 19, 2013 3.980 4.000 3.980 3.990 0 -0.12(-2.92%)
Aug 16, 2013 3.990 4.250 3.990 4.110 0 +0.31(+8.16%)
Aug 15, 2013 3.800 4.000 3.800 3.800 10,565 -0.09(-2.31%)
Aug 14, 2013 3.890 3.890 3.870 3.890 0 +0.00(+0.00%)
Aug 13, 2013 3.760 3.960 3.750 3.890 9,804 -0.12(-2.99%)
Aug 12, 2013 4.250 4.250 4.000 4.010 18,992 +0.11(+2.82%)
Aug 09, 2013 4.030 4.030 3.900 3.900 2,400 -0.18(-4.41%)
Aug 08, 2013 4.080 4.129 4.080 4.080 4,700 -0.15(-3.55%)
Aug 07, 2013 4.230 4.240 4.050 4.230 13,064 +0.16(+3.93%)
Aug 06, 2013 4.350 4.350 4.010 4.070 10,910 -0.28(-6.44%)
Aug 05, 2013 4.450 4.450 4.116 4.350 10,790 -0.10(-2.25%)
Aug 02, 2013 4.402 4.450 4.164 4.450 13,105 +0.00(+0.02%)
Aug 01, 2013 4.440 4.500 4.340 4.449 16,709 -0.00(-0.02%)
Jul 31, 2013 4.500 4.500 4.450 4.450 0 +0.01(+0.23%)
Jul 30, 2013 4.500 4.500 4.260 4.440 0 -0.01(-0.22%)
Jul 29, 2013 4.480 4.480 4.282 4.450 0 -0.05(-1.11%)
Jul 26, 2013 4.480 4.500 4.210 4.500 0 +0.10(+2.27%)
Jul 25, 2013 4.430 4.430 4.200 4.400 0 -0.02(-0.45%)
Jul 24, 2013 4.300 4.480 4.290 4.420 0 +0.02(+0.45%)
Jul 23, 2013 4.690 4.690 4.370 4.400 0 -0.24(-5.17%)
Jul 22, 2013 4.684 4.690 4.500 4.640 0 +0.14(+3.11%)
Jul 19, 2013 4.530 4.670 4.500 4.500 0 +0.07(+1.58%)
Jul 18, 2013 4.400 4.690 4.400 4.430 0 +0.02(+0.45%)
Jul 17, 2013 4.210 4.468 4.210 4.410 24,950 +0.16(+3.76%)
Jul 16, 2013 4.100 4.250 3.900 4.250 0 +0.35(+8.97%)
Jul 15, 2013 4.000 4.120 3.700 3.900 0 -0.02(-0.51%)
Jul 12, 2013 3.820 3.950 3.780 3.920 0 +0.21(+5.72%)
Jul 11, 2013 3.600 3.770 3.600 3.708 0 +0.05(+1.34%)
Jul 10, 2013 3.690 3.690 3.430 3.659 0 +0.30(+8.90%)
Jul 09, 2013 3.690 3.700 3.360 3.360 0 -0.08(-2.33%)
Jul 02, 2013 3.440 3.440 3.440 3.440 0 +0.02(+0.58%)
Jul 01, 2013 3.430 3.470 3.400 3.420 0 +0.00(+0.00%)
Jun 28, 2013 3.370 3.510 3.300 3.420 3,650 -0.18(-5.00%)
Jun 26, 2013 3.680 3.680 3.400 3.600 0 -0.08(-2.17%)
Jun 25, 2013 3.430 3.680 3.330 3.680 0 +0.36(+10.84%)
Jun 24, 2013 3.310 3.500 3.320 3.320 0 -0.18(-5.14%)
Jun 21, 2013 3.500 3.500 3.500 3.500 100 -0.05(-1.41%)
Jun 20, 2013 3.660 3.660 3.550 3.550 0 -0.11(-3.01%)
Jun 19, 2013 3.500 3.660 3.500 3.660 0 +0.16(+4.57%)
Jun 18, 2013 3.330 3.550 3.320 3.500 0 +0.14(+4.17%)
Jun 17, 2013 3.400 3.500 3.330 3.360 0 -0.07(-2.04%)
Jun 14, 2013 3.450 3.500 3.430 3.430 0 -0.16(-4.46%)
Jun 13, 2013 3.400 3.640 3.300 3.590 17,286 +0.27(+8.13%)
Jun 12, 2013 3.360 3.370 3.320 3.320 1,500 -0.07(-2.06%)
Jun 11, 2013 3.739 3.740 3.320 3.390 13,005 -0.11(-3.14%)
Jun 10, 2013 3.690 3.800 3.320 3.500 0 -0.20(-5.41%)
Jun 07, 2013 3.720 3.720 3.550 3.700 0 +0.14(+3.93%)
Jun 06, 2013 3.310 3.640 3.310 3.560 0 +0.30(+9.20%)
Jun 05, 2013 3.260 3.260 3.260 3.260 0 +0.01(+0.31%)
Jun 04, 2013 3.300 3.300 3.150 3.250 0 -0.09(-2.69%)
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.