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 (%)
Oct 24, 2022 0 +0.00(+0.00%)
Oct 21, 2022 0.6800 0.7200 0.6800 0.6942 113,416 -0.00(-0.26%)
Oct 20, 2022 0.7000 0.7253 0.6901 0.6960 121,174 -0.01(-1.97%)
Oct 19, 2022 0.7010 0.7700 0.7007 0.7100 197,277 -0.00(-0.45%)
Oct 18, 2022 0.6987 0.7315 0.6900 0.7132 149,247 +0.02(+3.47%)
Oct 17, 2022 0.6900 0.7252 0.6807 0.6893 145,396 -0.01(-1.73%)
Oct 14, 2022 0.6900 0.7150 0.6899 0.7014 125,363 +0.00(+0.20%)
Oct 13, 2022 0.7000 0.7159 0.6900 0.7000 144,878 -0.00(-0.23%)
Oct 12, 2022 0.7080 0.7150 0.7000 0.7016 136,117 -0.01(-1.18%)
Oct 11, 2022 0.7300 0.7579 0.7010 0.7100 254,351 -0.02(-3.10%)
Oct 10, 2022 0.7595 0.7600 0.7252 0.7327 214,434 -0.01(-1.48%)
Oct 07, 2022 0.7738 0.8305 0.7400 0.7437 241,705 -0.03(-3.73%)
Oct 06, 2022 0.7650 0.7999 0.7650 0.7725 138,645 +0.01(+0.97%)
Oct 05, 2022 0.7900 0.8068 0.7620 0.7651 158,377 -0.02(-3.02%)
Oct 04, 2022 0.7500 0.8000 0.7500 0.7889 316,927 +0.03(+3.80%)
Oct 03, 2022 0.7550 0.7650 0.7500 0.7600 456,575 -0.01(-0.65%)
Sep 30, 2022 0.7525 0.7850 0.7525 0.7650 184,524 +0.01(+1.49%)
Sep 29, 2022 0.7646 0.7700 0.7401 0.7538 145,413 -0.02(-2.14%)
Sep 28, 2022 0.7800 0.7810 0.7517 0.7703 190,064 +0.02(+2.01%)
Sep 27, 2022 0.7700 0.7880 0.7380 0.7551 235,873 -0.00(-0.13%)
Sep 26, 2022 0.8000 0.8200 0.7500 0.7561 461,175 -0.06(-7.57%)
Sep 23, 2022 0.8700 0.8900 0.8022 0.8180 615,627 -0.07(-8.09%)
Sep 22, 2022 0.8814 0.9100 0.8700 0.8900 312,166 +0.01(+1.02%)
Sep 21, 2022 0.8950 0.9480 0.8741 0.8810 359,956 -0.03(-3.57%)
Sep 20, 2022 0.9704 1.010 0.8918 0.9136 512,396 -0.07(-7.27%)
Sep 19, 2022 0.9700 1.020 0.9700 0.9852 572,616 -0.00(-0.11%)
Sep 16, 2022 0.9900 1.010 0.9700 0.9863 437,581 -0.01(-1.37%)
Sep 15, 2022 0.9800 1.045 0.9600 1.000 628,782 -0.02(-1.96%)
Sep 14, 2022 1.030 1.040 1.015 1.020 583,781 -0.01(-0.97%)
Sep 13, 2022 1.060 1.060 1.020 1.030 656,863 -0.02(-1.90%)
Sep 12, 2022 1.060 1.105 1.050 1.050 463,818 -0.01(-0.94%)
Sep 09, 2022 1.190 1.190 1.050 1.060 945,876 -0.08(-7.02%)
Sep 08, 2022 1.050 1.200 1.050 1.140 2,410,020 +0.08(+7.55%)
Sep 07, 2022 1.040 1.100 1.040 1.060 1,054,845 +0.01(+0.95%)
Sep 06, 2022 1.020 1.090 1.020 1.050 1,063,477 +0.00(+0.00%)
Sep 02, 2022 1.080 1.080 1.025 1.050 900,786 -0.02(-1.87%)
Sep 01, 2022 1.030 1.100 1.010 1.070 1,444,242 +0.03(+2.88%)
Aug 31, 2022 1.020 1.060 0.9900 1.040 1,592,497 +0.02(+1.96%)
Aug 30, 2022 0.9900 1.060 0.9300 1.020 1,792,696 +0.01(+0.99%)
Aug 29, 2022 1.000 1.080 1.000 1.010 1,274,240 -0.03(-2.88%)
Aug 26, 2022 1.030 1.070 1.000 1.040 1,489,837 +0.01(+0.97%)
Aug 25, 2022 0.9100 1.040 0.9100 1.030 2,095,266 +0.12(+12.93%)
Aug 24, 2022 0.8200 0.9299 0.8200 0.9121 813,430 +0.08(+9.61%)
Aug 23, 2022 0.8100 0.8500 0.8100 0.8321 408,416 +0.01(+1.56%)
Aug 22, 2022 0.8400 0.8614 0.8080 0.8193 614,020 -0.06(-6.52%)
Aug 19, 2022 0.8900 0.9050 0.8600 0.8764 780,944 -0.04(-4.22%)
Aug 18, 2022 0.8000 0.9500 0.8000 0.9150 1,079,106 +0.10(+12.95%)
Aug 17, 2022 0.8000 0.8607 0.7500 0.8101 1,441,852 -0.03(-3.56%)
Aug 16, 2022 0.8700 0.9500 0.8100 0.8400 1,333,845 -0.03(-2.89%)
Aug 15, 2022 0.9100 0.9200 0.8340 0.8650 2,426,053 -0.07(-6.99%)
Aug 12, 2022 0.9294 0.9500 0.9006 0.9300 346,288 +0.00(+0.06%)
Aug 11, 2022 0.9800 0.9801 0.8845 0.9294 303,470 -0.05(-5.15%)
Aug 10, 2022 0.9800 0.9900 0.9500 0.9799 340,955 +0.03(+3.08%)
Aug 09, 2022 0.9450 0.9888 0.9121 0.9506 599,254 +0.02(+2.00%)
Aug 08, 2022 0.9500 0.9800 0.9000 0.9320 521,864 -0.01(-0.54%)
Aug 05, 2022 0.8500 0.9500 0.8500 0.9371 824,135 +0.07(+8.41%)
Aug 04, 2022 0.8560 0.8700 0.8404 0.8644 320,903 +0.02(+2.90%)
Aug 03, 2022 0.8300 0.8800 0.8291 0.8400 431,214 +0.01(+1.34%)
Aug 02, 2022 0.7600 0.8350 0.7400 0.8289 445,325 +0.06(+8.35%)
Aug 01, 2022 0.7600 0.8142 0.7520 0.7650 382,002 -0.05(-5.56%)
Jul 29, 2022 0.8500 0.8500 0.7977 0.8100 177,345 -0.04(-4.29%)
Jul 28, 2022 0.8500 0.8649 0.7964 0.8463 408,518 +0.00(+0.27%)
Jul 27, 2022 0.8400 0.8700 0.8400 0.8440 232,239 -0.01(-0.71%)
Jul 26, 2022 0.8600 0.8800 0.8350 0.8500 182,567 +0.00(+0.31%)
Jul 25, 2022 0.8500 0.8675 0.8300 0.8474 217,578 +0.02(+1.91%)
Jul 22, 2022 0.9100 0.9150 0.8200 0.8315 485,601 -0.04(-4.43%)
Jul 21, 2022 0.8300 0.8784 0.8201 0.8700 231,286 +0.04(+4.82%)
Jul 20, 2022 0.8100 0.8400 0.7905 0.8300 355,702 +0.02(+2.47%)
Jul 19, 2022 0.7800 0.8200 0.7800 0.8100 217,609 +0.01(+1.82%)
Jul 18, 2022 0.7739 0.8197 0.7739 0.7955 200,909 +0.01(+0.79%)
Jul 15, 2022 0.7700 0.8000 0.7551 0.7893 212,306 +0.02(+2.19%)
Jul 14, 2022 0.7700 0.7899 0.7584 0.7724 143,767 -0.00(-0.40%)
Jul 13, 2022 0.7627 0.7999 0.7510 0.7755 254,366 -0.00(-0.46%)
Jul 12, 2022 0.8100 0.8104 0.7506 0.7791 235,093 -0.01(-1.24%)
Jul 11, 2022 0.7400 0.8200 0.7245 0.7889 1,112,242 +0.02(+2.95%)
Jul 08, 2022 0.6900 0.7788 0.6900 0.7663 342,382 +0.05(+7.20%)
Jul 07, 2022 0.7000 0.7300 0.7000 0.7148 205,839 +0.01(+2.11%)
Jul 06, 2022 0.7000 0.7250 0.6900 0.7000 145,018 -0.00(-0.28%)
Jul 05, 2022 0.6900 0.7233 0.6700 0.7020 214,921 +0.00(+0.52%)
Jul 01, 2022 0.6900 0.7527 0.6864 0.6984 498,809 +0.01(+1.14%)
Jun 30, 2022 0.7300 0.7498 0.6810 0.6905 258,994 -0.04(-4.93%)
Jun 29, 2022 0.7600 0.8037 0.7204 0.7263 178,012 -0.05(-6.75%)
Jun 28, 2022 0.7998 0.8290 0.7520 0.7789 310,169 -0.02(-2.61%)
Jun 27, 2022 0.7620 0.8198 0.7550 0.7998 371,253 +0.03(+3.87%)
Jun 24, 2022 0.7900 0.8000 0.7700 0.7700 325,520 +0.01(+1.25%)
Jun 23, 2022 0.7900 0.8000 0.7500 0.7605 230,408 -0.06(-6.89%)
Jun 22, 2022 0.7900 0.8369 0.7783 0.8168 653,512 -0.02(-1.93%)
Jun 21, 2022 0.8100 0.8400 0.7800 0.8329 761,163 -0.03(-3.15%)
Jun 17, 2022 0.6641 0.8600 0.6641 0.8600 2,349,070 +0.17(+24.60%)
Jun 16, 2022 0.6600 0.6948 0.6520 0.6902 700,350 -0.02(-2.39%)
Jun 15, 2022 0.6500 0.7301 0.6520 0.7071 687,163 +0.06(+9.95%)
Jun 14, 2022 0.6500 0.6820 0.6300 0.6431 399,715 -0.02(-2.62%)
Jun 13, 2022 0.7000 0.7099 0.6500 0.6604 813,723 -0.07(-9.32%)
Jun 10, 2022 0.7615 0.7699 0.7013 0.7283 801,508 -0.04(-5.40%)
Jun 09, 2022 0.7500 0.7800 0.7500 0.7699 292,837 +0.00(+0.48%)
Jun 08, 2022 0.7200 0.7800 0.7200 0.7662 299,235 +0.03(+4.67%)
Jun 07, 2022 0.7400 0.7784 0.7320 0.7320 422,035 -0.02(-3.01%)
Jun 06, 2022 0.7614 0.7800 0.7420 0.7547 242,569 -0.00(-0.41%)
Jun 03, 2022 0.7555 0.7800 0.7399 0.7578 525,071 +0.01(+1.42%)
Jun 02, 2022 0.7200 0.7700 0.7200 0.7472 531,784 +0.03(+3.78%)
Jun 01, 2022 0.7406 0.7456 0.7152 0.7200 595,048 -0.03(-3.43%)
May 31, 2022 0.7500 0.7700 0.7350 0.7456 376,995 -0.03(-3.47%)
May 27, 2022 0.7400 0.8000 0.7342 0.7724 502,895 +0.03(+3.93%)
May 26, 2022 0.7200 0.7649 0.7200 0.7432 332,472 +0.01(+1.86%)
May 25, 2022 0.7300 0.7496 0.7169 0.7296 258,706 +0.01(+1.33%)
May 24, 2022 0.7200 0.7549 0.7100 0.7200 678,738 -0.01(-1.69%)
May 23, 2022 0.7291 0.7400 0.7200 0.7324 293,782 -0.00(-0.56%)
May 20, 2022 0.8029 0.8029 0.7200 0.7365 731,993 -0.02(-2.71%)
May 19, 2022 0.7900 0.7900 0.7405 0.7570 673,677 +0.00(+0.26%)
May 18, 2022 0.8100 0.8357 0.7520 0.7550 758,285 -0.07(-8.01%)
May 17, 2022 0.8400 0.8400 0.8010 0.8207 1,039,957 -0.08(-8.89%)
May 16, 2022 0.9000 0.9300 0.8965 0.9008 688,029 -0.01(-1.49%)
May 13, 2022 0.8500 0.9310 0.8100 0.9144 799,002 +0.12(+15.75%)
May 12, 2022 0.7900 0.8399 0.7800 0.7900 670,923 -0.03(-3.19%)
May 11, 2022 0.8000 0.9000 0.7920 0.8160 764,936 +0.01(+1.52%)
May 10, 2022 0.8500 0.8800 0.7800 0.8038 676,724 -0.03(-3.16%)
May 09, 2022 0.9000 0.9167 0.8300 0.8300 1,225,100 -0.09(-9.41%)
May 06, 2022 0.9700 0.9730 0.9001 0.9162 610,530 -0.06(-5.84%)
May 05, 2022 1.030 1.030 0.9500 0.9730 256,690 -0.02(-2.06%)
May 04, 2022 0.9700 1.010 0.9503 0.9935 312,727 +0.02(+2.25%)
May 03, 2022 0.9500 1.000 0.9500 0.9716 385,364 +0.02(+2.25%)
May 02, 2022 0.9457 0.9651 0.9305 0.9502 432,785 +0.00(+0.48%)
Apr 29, 2022 0.9400 0.9870 0.9375 0.9457 462,938 -0.00(-0.32%)
Apr 28, 2022 0.9900 0.9998 0.9206 0.9487 1,105,904 -0.03(-3.06%)
Apr 27, 2022 0.9900 1.030 0.9701 0.9786 450,140 -0.01(-1.35%)
Apr 26, 2022 1.030 1.040 0.9910 0.9920 814,086 -0.05(-4.62%)
Apr 25, 2022 1.030 1.060 1.000 1.040 485,845 +0.02(+1.96%)
Apr 22, 2022 1.030 1.070 1.010 1.020 357,523 -0.01(-0.97%)
Apr 21, 2022 1.060 1.090 1.010 1.030 710,512 -0.02(-1.90%)
Apr 20, 2022 1.080 1.080 1.050 1.050 431,627 -0.03(-2.78%)
Apr 19, 2022 1.060 1.090 1.055 1.080 397,198 +0.01(+0.93%)
Apr 18, 2022 1.100 1.110 1.040 1.070 812,806 -0.02(-1.83%)
Apr 14, 2022 1.120 1.130 1.080 1.090 681,086 -0.03(-2.68%)
Apr 13, 2022 1.100 1.130 1.095 1.120 215,469 +0.02(+1.82%)
Apr 12, 2022 1.110 1.140 1.095 1.100 520,033 -0.03(-2.65%)
Apr 11, 2022 1.120 1.140 1.080 1.130 607,687 +0.02(+1.80%)
Apr 08, 2022 1.130 1.150 1.100 1.110 652,984 -0.02(-1.77%)
Apr 07, 2022 1.100 1.160 1.095 1.130 772,647 +0.02(+1.80%)
Apr 06, 2022 1.150 1.190 1.102 1.110 727,688 -0.05(-4.31%)
Apr 05, 2022 1.170 1.200 1.140 1.160 552,158 -0.03(-2.52%)
Apr 04, 2022 1.140 1.210 1.130 1.190 640,064 +0.07(+6.25%)
Apr 01, 2022 1.140 1.170 1.120 1.120 1,169,899 -0.01(-0.88%)
Mar 31, 2022 1.200 1.210 1.130 1.130 1,204,998 -0.07(-5.83%)
Mar 30, 2022 1.260 1.270 1.190 1.200 1,131,640 -0.05(-4.00%)
Mar 29, 2022 1.280 1.325 1.245 1.250 1,211,055 -0.03(-2.34%)
Mar 28, 2022 1.300 1.320 1.220 1.280 1,710,678 -0.03(-2.29%)
Mar 25, 2022 1.310 1.340 1.300 1.310 867,312 -0.03(-2.24%)
Mar 24, 2022 1.380 1.384 1.302 1.340 1,658,970 -0.03(-2.19%)
Mar 23, 2022 1.400 1.455 1.356 1.370 677,807 -0.06(-4.20%)
Mar 22, 2022 1.480 1.500 1.410 1.430 985,574 -0.03(-2.05%)
Mar 21, 2022 1.490 1.570 1.430 1.460 4,193,729 -0.03(-2.01%)
Mar 18, 2022 1.420 1.610 1.420 1.490 7,086,451 +0.04(+2.76%)
Mar 17, 2022 1.190 1.470 1.180 1.450 4,944,893 +0.28(+23.93%)
Mar 16, 2022 1.100 1.190 1.060 1.170 2,859,367 +0.11(+10.38%)
Mar 15, 2022 0.9900 1.100 0.9841 1.060 2,396,142 +0.08(+7.70%)
Mar 14, 2022 0.9900 0.9999 0.9370 0.9842 1,311,940 +0.01(+1.26%)
Mar 11, 2022 1.030 1.030 0.9711 0.9720 1,229,994 -0.07(-6.54%)
Mar 10, 2022 1.020 1.050 1.002 1.040 562,690 -0.01(-0.95%)
Mar 09, 2022 1.010 1.060 1.000 1.050 697,841 +0.05(+5.00%)
Mar 08, 2022 0.9800 1.030 0.9601 1.000 1,129,264 +0.00(+0.44%)
Mar 07, 2022 1.020 1.029 0.9902 0.9956 1,532,737 -0.03(-3.34%)
Mar 04, 2022 1.050 1.050 1.000 1.030 1,082,396 -0.02(-1.90%)
Mar 03, 2022 1.090 1.090 1.030 1.050 1,300,384 -0.02(-1.87%)
Mar 02, 2022 1.080 1.090 1.050 1.070 1,153,134 +0.00(+0.00%)
Mar 01, 2022 1.050 1.090 1.050 1.070 851,064 +0.00(+0.00%)
Feb 28, 2022 1.110 1.120 1.050 1.070 1,508,493 -0.05(-4.46%)
Feb 25, 2022 1.110 1.150 1.090 1.120 1,119,868 -0.01(-0.88%)
Feb 24, 2022 1.030 1.140 1.010 1.130 2,193,967 +0.03(+2.73%)
Feb 23, 2022 1.130 1.160 1.100 1.100 1,261,840 -0.03(-2.65%)
Feb 22, 2022 1.180 1.210 1.120 1.130 3,007,296 -0.08(-6.61%)
Feb 18, 2022 1.210 0 -0.02(-1.63%)
Feb 17, 2022 1.240 1.250 1.220 1.230 903,330 -0.02(-1.60%)
Feb 16, 2022 1.260 1.300 1.245 1.250 727,266 -0.03(-2.34%)
Feb 15, 2022 1.220 1.290 1.220 1.280 957,678 +0.06(+4.92%)
Feb 14, 2022 1.250 1.280 1.220 1.220 993,751 -0.05(-3.94%)
Feb 11, 2022 1.300 1.320 1.230 1.270 1,833,667 -0.03(-2.31%)
Feb 10, 2022 1.350 1.390 1.290 1.300 1,130,767 -0.05(-3.70%)
Feb 09, 2022 1.340 1.385 1.340 1.350 697,143 +0.00(+0.00%)
Feb 08, 2022 1.350 1.370 1.310 1.350 981,585 +0.03(+2.27%)
Feb 07, 2022 1.320 1.390 1.320 1.320 1,173,506 -0.04(-2.94%)
Feb 04, 2022 1.320 1.360 1.300 1.360 729,154 +0.05(+3.82%)
Feb 03, 2022 1.320 1.355 1.310 931,746 -0.05(-3.68%)
Feb 02, 2022 1.450 1.460 1.310 1.360 1,875,783 -0.06(-4.23%)
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.