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 (%)
Dec 31, 2021 2.040 2.090 2.000 2.020 2,557,330 -0.04(-1.94%)
Dec 30, 2021 1.990 2.115 1.980 2.060 1,946,467 +0.06(+3.00%)
Dec 29, 2021 2.120 2.120 1.990 2.000 2,575,391 -0.15(-6.98%)
Dec 28, 2021 2.100 2.190 1.970 2.150 5,286,780 +0.01(+0.47%)
Dec 27, 2021 2.040 2.160 2.010 2.140 5,938,604 +0.14(+7.00%)
Dec 23, 2021 2.000 2.080 1.950 2.000 3,885,953 +0.03(+1.52%)
Dec 22, 2021 1.860 2.000 1.840 1.970 4,952,497 +0.06(+3.14%)
Dec 21, 2021 1.880 1.980 1.850 1.910 4,631,259 +0.07(+3.80%)
Dec 20, 2021 1.730 1.842 1.710 1.840 3,034,117 +0.13(+7.60%)
Dec 17, 2021 1.690 1.760 1.650 1.710 1,847,391 +0.03(+1.79%)
Dec 16, 2021 1.750 1.789 1.680 1.680 1,371,578 -0.04(-2.33%)
Dec 15, 2021 1.680 1.750 1.610 1.720 1,900,169 +0.03(+1.78%)
Dec 14, 2021 1.700 1.730 1.670 1.690 1,317,033 -0.02(-1.17%)
Dec 13, 2021 1.780 1.780 1.665 1.710 2,700,897 -0.06(-3.39%)
Dec 10, 2021 1.840 1.880 1.760 1.770 2,279,542 -0.08(-4.32%)
Dec 09, 2021 1.980 1.980 1.814 1.850 2,796,456 -0.09(-4.64%)
Dec 08, 2021 1.820 1.960 1.760 1.940 5,332,304 +0.14(+7.78%)
Dec 07, 2021 1.670 1.825 1.670 1.800 2,917,511 +0.12(+7.14%)
Dec 06, 2021 1.710 1.760 1.630 1.680 2,920,567 -0.05(-2.89%)
Dec 03, 2021 1.820 1.882 1.720 1.730 7,502,526 -0.04(-2.26%)
Dec 02, 2021 1.750 1.830 1.670 1.770 4,316,242 +0.03(+1.72%)
Dec 01, 2021 1.860 1.870 1.720 1.740 4,166,460 -0.05(-2.79%)
Nov 30, 2021 1.695 1.850 1.670 1.790 7,300,996 +0.09(+5.29%)
Nov 29, 2021 1.660 1.740 1.615 1.700 3,329,545 +0.08(+4.94%)
Nov 26, 2021 1.600 1.690 1.562 1.620 3,564,274 +0.07(+4.52%)
Nov 24, 2021 1.470 1.550 1.460 1.550 968,210 +0.06(+4.03%)
Nov 23, 2021 1.490 1.580 1.460 1.490 4,229,268 -0.02(-1.32%)
Nov 22, 2021 1.570 1.570 1.450 1.510 1,702,813 -0.04(-2.58%)
Nov 19, 2021 1.480 1.620 1.480 1.550 3,120,025 +0.05(+3.33%)
Nov 18, 2021 1.550 1.520 1.435 1.500 2,146,244 -0.04(-2.60%)
Nov 17, 2021 1.480 1.550 1.460 1.540 2,805,938 +0.09(+6.21%)
Nov 16, 2021 1.480 1.500 1.415 1.450 2,658,138 -0.08(-5.23%)
Nov 15, 2021 1.340 1.655 1.320 1.530 11,218,391 +0.16(+11.68%)
Nov 12, 2021 1.310 1.380 1.300 1.370 1,155,710 +0.07(+5.38%)
Nov 11, 2021 1.280 1.335 1.280 1.300 1,246,721 -0.01(-0.76%)
Nov 10, 2021 1.350 1.310 2,239,311 -0.06(-4.38%)
Nov 09, 2021 1.360 1.370 1.340 1.370 1,132,024 -0.02(-1.44%)
Nov 08, 2021 1.370 1.397 1.360 1.390 835,128 +0.02(+1.46%)
Nov 05, 2021 1.370 1.380 1.340 1.370 831,279 -0.02(-1.44%)
Nov 04, 2021 1.400 1.410 1.370 1.390 717,028 +0.00(+0.00%)
Nov 03, 2021 1.350 1.400 1.340 1.390 651,279 +0.01(+0.72%)
Nov 02, 2021 1.350 1.380 1.330 1.380 649,917 +0.02(+1.47%)
Nov 01, 2021 1.330 1.370 1.330 1.360 811,643 +0.03(+2.26%)
Oct 29, 2021 1.340 1.350 1.330 1.330 685,975 -0.01(-0.75%)
Oct 28, 2021 1.360 1.370 1.330 1.340 1,524,285 -0.02(-1.47%)
Oct 27, 2021 1.370 1.400 1.360 1.360 1,097,796 -0.03(-2.16%)
Oct 26, 2021 1.410 1.390 2,032,924 -0.03(-2.11%)
Oct 25, 2021 1.400 1.430 1.400 1.420 1,499,678 +0.01(+0.71%)
Oct 22, 2021 1.410 1.420 1.400 1.410 1,299,666 -0.02(-1.40%)
Oct 21, 2021 1.420 1.470 1.420 1.430 1,152,588 -0.01(-0.69%)
Oct 20, 2021 1.400 1.460 1.400 1.440 1,103,798 +0.02(+1.41%)
Oct 19, 2021 1.380 1.440 1.380 1.420 1,266,127 +0.02(+1.43%)
Oct 18, 2021 1.400 1.410 1.380 1.400 940,317 -0.01(-0.71%)
Oct 15, 2021 1.410 1.435 1.400 1.410 779,551 +0.00(+0.00%)
Oct 14, 2021 1.450 1.450 1.410 1.410 1,136,989 -0.04(-2.76%)
Oct 13, 2021 1.450 1.480 1.420 1.450 716,448 -0.02(-1.36%)
Oct 12, 2021 1.430 1.510 1.380 1.470 2,420,614 +0.07(+5.00%)
Oct 11, 2021 1.390 1.430 1.375 1.400 998,202 -0.02(-1.41%)
Oct 08, 2021 1.430 1.450 1.400 1.420 674,081 -0.02(-1.39%)
Oct 07, 2021 1.390 1.480 1.390 1.440 1,011,462 +0.04(+2.86%)
Oct 06, 2021 1.410 1.417 1.340 1.400 1,269,324 -0.02(-1.41%)
Oct 05, 2021 1.450 1.470 1.400 1.420 1,011,834 -0.04(-2.74%)
Oct 04, 2021 1.420 1.500 1.400 1.460 1,640,493 -0.02(-1.35%)
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.