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 (%)
Apr 30, 2020 0.4969 0.5200 0.4600 0.4850 15,872,331 -0.04(-6.73%)
Apr 29, 2020 0.5100 0.5300 0.5000 0.5200 15,149,320 -0.03(-5.45%)
Apr 28, 2020 0.5500 0.5800 0.4600 0.5500 21,511,732 -0.02(-3.51%)
Apr 27, 2020 0.5900 0.6000 0.5400 0.5700 24,953,820 +0.05(+9.62%)
Apr 24, 2020 0.4300 0.5500 0.4300 0.5200 31,889,300 +0.04(+8.33%)
Apr 23, 2020 0.4870 0.5002 0.4100 0.4800 34,341,280 -0.07(-13.12%)
Apr 22, 2020 0.6000 0.6200 0.4300 0.5525 32,545,804 -0.04(-6.36%)
Apr 21, 2020 0.6405 0.6700 0.5615 0.5900 66,609,144 +0.08(+15.69%)
Apr 20, 2020 0.4299 0.5400 0.4215 0.5100 90,952,392 +0.10(+24.39%)
Apr 17, 2020 0.4280 0.4350 0.3805 0.4100 29,131,700 +0.02(+5.16%)
Apr 16, 2020 0.4200 0.4441 0.3700 0.3899 44,275,636 +0.03(+9.83%)
Apr 15, 2020 0.3452 0.3675 0.3215 0.3550 17,354,048 -0.01(-2.74%)
Apr 14, 2020 0.3970 0.4000 0.3211 0.3650 61,308,312 +0.02(+4.29%)
Apr 13, 2020 0.2500 0.3500 0.2300 0.3500 71,897,480 +0.11(+45.23%)
Apr 09, 2020 0.2433 0.2488 0.2300 0.2410 14,834,700 -0.01(-3.60%)
Apr 08, 2020 0.2300 0.2600 0.2300 0.2500 17,414,468 +0.00(+0.04%)
Apr 07, 2020 0.2700 0.2700 0.2310 0.2499 25,492,112 -0.01(-3.88%)
Apr 06, 2020 0.3400 0.4000 0.2200 0.2600 146,731,536 +0.04(+19.27%)
Apr 03, 2020 0.2130 0.2692 0.2000 0.2180 85,074,808 +0.05(+31.33%)
Apr 02, 2020 0.1779 0.1800 0.1600 0.1660 5,167,645 -0.01(-2.92%)
Apr 01, 2020 0.1988 0.2000 0.1700 0.1710 6,537,143 -0.02(-10.00%)
Mar 31, 2020 0.2200 0.2200 0.1800 0.1900 10,621,797 -0.04(-18.42%)
Mar 30, 2020 0.2511 0.2550 0.2050 0.2329 21,531,780 +0.01(+3.93%)
Mar 27, 2020 0.2700 0.3050 0.1800 0.2241 26,284,000 -0.01(-2.57%)
Mar 26, 2020 0.2200 0.2600 0.2100 0.2300 23,434,052 -0.09(-27.92%)
Mar 25, 2020 0.4000 0.4700 0.2800 0.3191 77,465,944 +0.18(+127.12%)
Mar 24, 2020 0.1488 0.1550 0.1223 0.1405 3,365,599 +0.00(+0.93%)
Mar 23, 2020 0.1645 0.1680 0.1010 0.1392 6,266,730 -0.02(-13.00%)
Mar 20, 2020 0.2200 0.2200 0.1450 0.1600 12,722,300 +0.04(+33.33%)
Mar 19, 2020 0.1700 0.3100 0.0500 0.1200 9,945,148 -0.05(-30.96%)
Mar 18, 2020 0.2100 0.2100 0.1600 0.1738 197,017 -0.04(-17.24%)
Mar 17, 2020 0.1900 0.2200 0.1400 0.2100 476,565 +0.03(+16.67%)
Mar 16, 2020 0.2000 0.2050 0.1500 0.1800 221,113 -0.04(-17.81%)
Mar 13, 2020 0.2300 0.2300 0.1901 0.2190 221,000 +0.03(+15.26%)
Mar 12, 2020 0.2600 0.2600 0.1700 0.1900 553,557 -0.07(-26.92%)
Mar 11, 2020 0.3000 0.3000 0.2600 0.2600 302,841 -0.02(-5.45%)
Mar 10, 2020 0.2711 0.2900 0.2600 0.2750 837,409 +0.01(+2.42%)
Mar 09, 2020 0.3000 0.3501 0.2600 0.2685 499,417 -0.10(-27.43%)
Mar 06, 2020 0.6200 0.6200 0.3602 0.3700 1,898,500 -0.28(-43.09%)
Mar 05, 2020 0.6221 0.6999 0.6208 0.6502 36,065 -0.03(-4.38%)
Mar 04, 2020 0.7000 0.7298 0.6432 0.6800 76,104 -0.02(-2.86%)
Mar 03, 2020 0.7250 0.7575 0.6800 0.7000 17,923 -0.00(-0.16%)
Mar 02, 2020 0.8700 0.8700 0.7000 0.7011 57,050 -0.06(-8.40%)
Feb 28, 2020 0.6900 0.8600 0.6000 0.7654 132,100 +0.08(+10.93%)
Feb 27, 2020 0.8000 0.8000 0.6900 0.6900 71,556 -0.10(-12.66%)
Feb 26, 2020 0.8900 0.8900 0.7600 0.7900 51,998 -0.10(-10.79%)
Feb 25, 2020 1.020 1.020 0.8856 0.8856 39,453 -0.11(-11.44%)
Feb 24, 2020 1.030 1.060 0.9800 1.000 46,272 -0.06(-5.66%)
Feb 21, 2020 1.050 1.160 1.040 1.060 116,300 -0.01(-0.94%)
Feb 20, 2020 1.180 1.180 1.060 1.070 82,048 -0.11(-9.31%)
Feb 19, 2020 1.010 1.240 1.010 1.180 220,356 +0.15(+14.56%)
Feb 18, 2020 1.060 1.060 1.000 1.030 38,446 +0.00(+0.00%)
Feb 14, 2020 1.040 1.040 1.000 1.030 27,000 +0.01(+0.98%)
Feb 13, 2020 1.000 1.020 1.000 1.020 31,152 +0.02(+2.00%)
Feb 12, 2020 0.9810 1.030 0.9810 1.000 21,226 -0.02(-1.96%)
Feb 11, 2020 1.030 1.070 0.9801 1.020 44,330 -0.04(-3.77%)
Feb 10, 2020 1.090 1.090 0.9032 1.060 59,566 +0.02(+1.92%)
Feb 07, 2020 1.080 1.140 0.9500 1.040 101,900 -0.02(-1.89%)
Feb 06, 2020 0.9600 1.060 0.9500 1.060 205,637 +0.13(+13.98%)
Feb 05, 2020 0.8000 0.9800 0.8000 0.9300 205,118 +0.11(+13.41%)
Feb 04, 2020 0.7500 0.8200 0.7500 0.8200 51,930 +0.04(+5.32%)
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.