Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.640 3.960 3.530 3.860 5,211,300 +0.19(+5.18%)
Jul 30, 2020 3.730 3.940 3.570 3.670 7,139,967 -0.01(-0.27%)
Jul 29, 2020 3.380 3.730 3.370 3.680 9,393,551 +0.35(+10.51%)
Jul 28, 2020 3.280 3.360 3.170 3.330 3,382,371 -0.04(-1.19%)
Jul 27, 2020 3.230 3.430 3.120 3.370 7,100,337 -0.09(-2.60%)
Jul 24, 2020 3.470 3.560 3.310 3.460 7,968,600 -0.16(-4.42%)
Jul 23, 2020 3.070 3.740 2.910 3.620 19,909,598 +0.55(+17.92%)
Jul 22, 2020 3.010 3.200 2.970 3.070 4,281,090 -0.02(-0.65%)
Jul 21, 2020 3.010 3.400 2.900 3.090 11,935,114 -0.06(-1.90%)
Jul 20, 2020 2.940 3.180 2.830 3.150 7,523,905 +0.36(+12.90%)
Jul 17, 2020 2.890 2.898 2.740 2.790 7,921,700 -0.11(-3.79%)
Jul 16, 2020 2.770 2.990 2.670 2.900 5,368,300 -0.01(-0.34%)
Jul 15, 2020 2.890 2.980 2.540 2.910 12,984,080 +0.07(+2.46%)
Jul 14, 2020 3.310 3.340 2.760 2.840 13,798,440 -0.64(-18.39%)
Jul 13, 2020 3.730 3.740 3.260 3.480 7,660,502 -0.32(-8.42%)
Jul 10, 2020 3.730 3.940 3.610 3.800 8,288,400 +0.01(+0.26%)
Jul 09, 2020 3.810 3.830 3.680 3.790 4,562,478 -0.19(-4.77%)
Jul 08, 2020 3.770 4.270 3.610 3.980 13,543,842 +0.15(+3.92%)
Jul 07, 2020 3.840 3.950 3.760 3.830 4,732,880 +0.11(+2.96%)
Jul 06, 2020 4.000 4.000 3.660 3.720 8,588,178 -0.30(-7.46%)
Jul 02, 2020 4.000 4.135 3.910 4.020 6,365,400 -0.09(-2.19%)
Jul 01, 2020 4.070 4.180 3.820 4.110 6,059,440 -0.08(-1.91%)
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%)
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.