Canada markets closed

The ExOne Company (XONE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.08-0.84 (-3.66%)
At close: 4:00PM EDT
21.77 -0.31 (-1.40%)
After hours: 06:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202122.7822.7821.9222.0822.08225,300
Oct. 21, 202122.4623.0522.3122.9222.92171,400
Oct. 20, 202122.3522.7022.1522.5222.52153,300
Oct. 19, 202122.2122.5822.0522.4022.40166,000
Oct. 18, 202121.6722.1621.6022.0022.00218,500
Oct. 15, 202122.8022.8021.6521.7821.78452,500
Oct. 14, 202123.2223.2622.4522.6022.60247,700
Oct. 13, 202122.7223.0022.5022.9722.9790,700
Oct. 12, 202122.5522.9322.5522.6522.6570,500
Oct. 11, 202122.7223.1922.5422.5422.5464,200
Oct. 08, 202123.0423.3122.5322.7322.73192,400
Oct. 07, 202122.6223.2522.5223.0323.03308,500
Oct. 06, 202122.4422.6422.2222.4422.44139,700
Oct. 05, 202122.4523.1322.4522.6722.67647,300
Oct. 04, 202123.1623.1622.4022.4922.49464,700
Oct. 01, 202123.3923.3922.9623.2723.27264,600
Sep. 30, 202123.0223.5222.9423.3823.38540,400
Sep. 29, 202123.2623.3722.8623.0123.01259,400
Sep. 28, 202123.5723.7523.0723.1423.14290,000
Sep. 27, 202123.5324.0823.2523.7223.72189,700
Sep. 24, 202123.5923.8223.3623.6223.62188,300
Sep. 23, 202123.3723.9223.3723.8723.87261,100
Sep. 22, 202123.4523.6923.2323.3223.32164,000
Sep. 21, 202123.2723.4223.0123.3323.33213,500
Sep. 20, 202122.8723.2922.7323.2723.27333,400
Sep. 17, 202123.4023.6323.2323.4823.48344,900
Sep. 16, 202123.5523.5522.7723.4023.40329,300
Sep. 15, 202123.2023.7023.0023.6923.69234,100
Sep. 14, 202123.5323.8123.0023.2223.22280,600
Sep. 13, 202123.9823.9823.2723.4823.48370,300
Sep. 10, 202124.5124.5123.7623.7623.76332,900
Sep. 09, 202124.1124.8224.0124.3124.31285,100
Sep. 08, 202124.5524.7023.8224.1524.15411,300
Sep. 07, 202124.8225.2724.5324.6224.62353,800
Sep. 03, 202125.0025.3424.7024.8324.83254,400
Sep. 02, 202124.4025.2424.4025.1625.16707,400
Sep. 01, 202124.4824.7324.2924.6124.61288,800
Aug. 31, 202124.0024.5524.0024.5524.55410,200
Aug. 30, 202124.2524.4823.7524.0424.04279,000
Aug. 27, 202124.0724.5923.9624.2124.21257,200
Aug. 26, 202124.0824.7223.8324.0824.08406,700
Aug. 25, 202123.5024.3423.2124.1324.13738,400
Aug. 24, 202123.9824.0923.5323.8723.87320,400
Aug. 23, 202123.1323.9922.9623.9723.97588,500
Aug. 20, 202122.9523.6122.6222.8122.81682,000
Aug. 19, 202122.6823.1722.5122.9122.91684,200
Aug. 18, 202122.9123.6622.7022.7822.78716,200
Aug. 17, 202123.6123.7222.6422.7522.75912,600
Aug. 16, 202124.2824.4223.6223.8623.861,176,700
Aug. 13, 202124.5324.9224.2424.2424.242,329,300
Aug. 12, 202124.4025.3623.7525.0825.0811,881,700
Aug. 11, 202118.0818.3616.6817.2817.281,132,300
Aug. 10, 202117.7518.8317.7518.1518.15753,100
Aug. 09, 202117.2017.7016.7717.2917.29330,200
Aug. 06, 202117.2317.2316.5216.9416.94200,000
Aug. 05, 202116.7717.2516.7017.0117.01317,300
Aug. 04, 202116.4016.8916.2516.5416.54299,000
Aug. 03, 202116.8916.8915.9216.4916.49192,200
Aug. 02, 202117.0817.2916.6416.6916.69265,600
Jul. 30, 202116.5016.9116.3716.6016.60186,900
Jul. 29, 202116.9416.9716.3916.6216.62226,500
Jul. 28, 202116.0016.9316.0016.7416.74202,800
Jul. 27, 202116.2416.3515.3115.8915.89355,000
Jul. 26, 202116.6417.0916.1516.3416.34229,700
Jul. 23, 202116.8617.0116.1516.3816.38300,400
Jul. 22, 202117.7017.7816.8916.8916.89212,000
Jul. 21, 202117.3018.0017.0717.8117.81294,300
Jul. 20, 202116.7617.2216.1116.9516.95370,500
Jul. 19, 202115.7716.9615.5216.7016.70379,200
Jul. 16, 202117.1717.6016.1516.3116.31554,100
Jul. 15, 202117.0017.4716.5516.8116.81505,700
Jul. 14, 202118.5018.7617.1317.1917.19460,900
Jul. 13, 202118.9018.9918.2318.3318.33299,200
Jul. 12, 202119.5419.9518.7418.9018.90236,900
Jul. 09, 202119.6920.0019.2219.5819.58285,500
Jul. 08, 202118.0019.3517.7519.3019.30385,600
Jul. 07, 202120.2720.3818.7318.8718.87449,100
Jul. 06, 202120.1120.6719.7120.2320.23368,300
Jul. 02, 202121.0321.4520.0620.1020.10497,200
Jul. 01, 202121.9322.1920.5121.0421.04506,500
Jun. 30, 202121.9622.2521.2521.6421.641,082,200
Jun. 29, 202124.3024.3321.8121.9421.94791,300
Jun. 28, 202123.1024.9023.1024.0224.02808,400
Jun. 25, 202122.6623.6822.2723.0223.021,173,700
Jun. 24, 202123.5224.2922.4222.6322.63642,400
Jun. 23, 202123.0023.8021.8523.3323.33873,300
Jun. 22, 202121.1523.6920.9222.9022.901,304,300
Jun. 21, 202120.3621.4020.2021.1621.16426,900
Jun. 18, 202121.4021.7719.8920.0220.02905,300
Jun. 17, 202120.3521.8120.3521.7621.76545,100
Jun. 16, 202120.1220.6519.7520.5420.54317,500
Jun. 15, 202120.6921.0820.0120.2920.29316,400
Jun. 14, 202121.7321.9820.6520.7820.78392,600
Jun. 11, 202121.0122.3120.9721.3821.38329,500
Jun. 10, 202121.6122.0820.5520.7420.74396,900
Jun. 09, 202122.9623.9121.6821.8021.80546,500
Jun. 08, 202122.9923.4422.2522.7122.71412,500
Jun. 07, 202122.2622.8821.7022.5122.51247,000
Jun. 04, 202122.2122.5021.5022.0822.08319,900
Jun. 03, 202122.8822.8821.5721.8921.89441,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...