Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xcerra Corp (NQ: XCRA )

N/A UNCHANGED
Last Price Updated: 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 01, 2018 14.27 14.27 14.27 0 +0.00(+0.00%)
Sep 28, 2018 14.00 14.29 13.95 14.27 838,600 +0.28(+2.00%)
Sep 27, 2018 13.83 14.17 13.50 13.99 581,636 +0.22(+1.60%)
Sep 26, 2018 13.75 13.82 13.74 13.77 609,223 +0.02(+0.15%)
Sep 25, 2018 13.74 13.90 13.70 13.75 1,072,467 -0.04(-0.29%)
Sep 24, 2018 13.55 13.82 13.53 13.79 592,751 +0.27(+2.00%)
Sep 21, 2018 13.46 13.54 13.41 13.52 460,200 +0.06(+0.45%)
Sep 20, 2018 13.43 13.49 13.38 13.46 286,950 +0.07(+0.52%)
Sep 19, 2018 13.42 13.51 13.18 13.39 430,379 -0.08(-0.59%)
Sep 18, 2018 13.57 13.61 13.46 13.47 271,320 -0.10(-0.74%)
Sep 17, 2018 13.70 13.75 13.56 13.57 256,376 -0.13(-0.95%)
Sep 14, 2018 13.80 13.81 13.68 13.70 311,500 -0.03(-0.22%)
Sep 13, 2018 13.67 13.83 13.67 13.73 378,359 +0.10(+0.73%)
Sep 12, 2018 13.82 13.82 13.60 13.63 392,732 -0.23(-1.66%)
Sep 11, 2018 13.89 13.89 13.77 13.86 332,631 -0.02(-0.14%)
Sep 10, 2018 14.02 14.10 13.86 13.88 312,641 -0.12(-0.86%)
Sep 07, 2018 14.12 14.18 13.98 14.00 315,900 -0.13(-0.92%)
Sep 06, 2018 14.38 14.38 14.13 14.13 310,573 -0.26(-1.81%)
Sep 05, 2018 14.34 14.42 14.29 14.39 274,242 +0.00(+0.00%)
Sep 04, 2018 14.49 14.50 14.32 14.39 280,106 -0.09(-0.62%)
Aug 31, 2018 14.48 14.48 14.48 0 +0.06(+0.42%)
Aug 30, 2018 14.56 14.59 14.36 14.42 541,828 -0.16(-1.10%)
Aug 29, 2018 14.56 14.61 14.51 14.58 139,544 -0.02(-0.14%)
Aug 28, 2018 14.46 14.63 14.42 14.60 167,197 +0.12(+0.83%)
Aug 27, 2018 14.47 14.57 14.44 14.48 193,566 +0.06(+0.42%)
Aug 24, 2018 14.36 14.44 14.33 14.42 330,400 +0.08(+0.56%)
Aug 23, 2018 14.40 14.44 14.31 14.34 196,405 -0.06(-0.42%)
Aug 22, 2018 14.37 14.43 14.33 14.40 150,767 +0.05(+0.35%)
Aug 21, 2018 14.30 14.45 14.29 14.35 217,419 +0.06(+0.42%)
Aug 20, 2018 14.30 14.36 14.19 14.29 385,491 +0.01(+0.07%)
Aug 17, 2018 14.38 14.38 14.11 14.28 513,400 -0.18(-1.24%)
Aug 16, 2018 14.53 14.55 14.43 14.46 252,831 -0.03(-0.21%)
Aug 15, 2018 14.66 14.69 14.44 14.49 308,960 -0.24(-1.63%)
Aug 14, 2018 14.62 14.78 14.59 14.73 144,200 +0.14(+0.96%)
Aug 13, 2018 14.42 14.65 14.42 14.59 194,903 +0.16(+1.11%)
Aug 10, 2018 14.39 14.45 14.32 14.43 180,100 -0.03(-0.21%)
Aug 09, 2018 14.52 14.57 14.41 14.46 315,422 -0.06(-0.41%)
Aug 08, 2018 14.69 14.72 14.52 14.52 242,561 -0.19(-1.29%)
Aug 07, 2018 14.71 14.87 14.64 14.71 315,841 +0.00(+0.00%)
Aug 06, 2018 14.35 14.72 14.34 14.71 486,190 +0.27(+1.87%)
Aug 03, 2018 14.25 14.47 14.24 14.44 628,200 +0.18(+1.26%)
Aug 02, 2018 14.16 14.28 14.06 14.26 277,207 +0.06(+0.42%)
Aug 01, 2018 14.24 14.29 14.11 14.20 372,954 -0.04(-0.28%)
Jul 31, 2018 14.19 14.35 14.19 14.24 255,190 +0.04(+0.28%)
Jul 30, 2018 14.33 14.33 14.20 14.20 504,478 -0.09(-0.63%)
Jul 27, 2018 14.12 14.32 14.12 14.29 365,200 +0.20(+1.42%)
Jul 26, 2018 13.98 14.15 13.96 14.09 182,500 +0.07(+0.50%)
Jul 25, 2018 14.12 14.32 13.98 14.02 306,072 -0.10(-0.71%)
Jul 24, 2018 14.28 14.36 14.11 14.12 920,982 -0.14(-0.98%)
Jul 23, 2018 14.47 14.47 14.22 14.26 265,089 -0.16(-1.11%)
Jul 20, 2018 14.33 14.44 14.25 14.42 280,346 +0.03(+0.21%)
Jul 19, 2018 14.42 14.30 14.39 265,358 +0.03(+0.21%)
Jul 18, 2018 14.27 14.37 14.21 14.36 355,060 +0.10(+0.70%)
Jul 17, 2018 14.07 14.30 14.07 14.26 396,668 +0.08(+0.56%)
Jul 16, 2018 14.14 14.27 14.09 14.18 321,376 +0.05(+0.35%)
Jul 13, 2018 14.16 14.20 14.08 14.13 246,803 +0.01(+0.07%)
Jul 12, 2018 14.09 14.16 14.03 14.12 554,374 +0.07(+0.50%)
Jul 11, 2018 14.42 14.42 14.01 14.05 681,437 -0.35(-2.43%)
Jul 10, 2018 14.32 14.47 14.32 14.40 677,163 +0.09(+0.63%)
Jul 09, 2018 14.18 14.35 14.15 14.31 314,572 +0.17(+1.20%)
Jul 06, 2018 14.17 13.83 14.14 352,894 +0.15(+1.07%)
Jul 05, 2018 13.81 13.99 13.81 13.99 378,779 +0.21(+1.52%)
Jul 03, 2018 13.78 13.78 13.78 0 -0.20(-1.43%)
Jul 02, 2018 13.82 13.99 13.75 13.98 476,677 +0.01(+0.07%)
Jun 29, 2018 13.78 14.04 13.75 13.97 487,490 +0.23(+1.67%)
Jun 28, 2018 13.76 13.79 13.64 13.74 722,672 -0.04(-0.29%)
Jun 27, 2018 13.90 13.93 13.77 13.78 555,917 -0.11(-0.79%)
Jun 26, 2018 13.94 13.98 13.83 13.89 1,224,739 +0.00(+0.00%)
Jun 25, 2018 14.08 14.08 13.80 13.89 759,439 -0.27(-1.91%)
Jun 22, 2018 14.23 14.29 14.04 14.16 698,358 -0.06(-0.42%)
Jun 21, 2018 13.93 14.24 13.89 14.22 2,005,740 +0.34(+2.45%)
Jun 20, 2018 13.86 13.98 13.81 13.88 572,266 +0.01(+0.07%)
Jun 19, 2018 13.89 13.99 13.86 13.87 521,824 -0.12(-0.86%)
Jun 18, 2018 14.03 14.07 13.93 13.99 712,015 -0.08(-0.57%)
Jun 15, 2018 14.20 14.17 14.07 443,479 -0.10(-0.71%)
Jun 14, 2018 14.23 14.28 14.11 14.17 422,829 -0.01(-0.07%)
Jun 13, 2018 13.93 14.18 13.91 14.18 556,440 +0.23(+1.65%)
Jun 12, 2018 14.49 14.49 13.82 13.95 570,069 +0.09(+0.65%)
Jun 11, 2018 14.06 14.13 13.82 13.86 687,222 -0.19(-1.35%)
Jun 08, 2018 14.08 14.10 13.94 14.05 298,862 -0.08(-0.57%)
Jun 07, 2018 14.32 14.40 14.06 14.13 324,685 -0.19(-1.33%)
Jun 06, 2018 14.25 14.43 14.16 14.32 529,430 +0.09(+0.63%)
Jun 05, 2018 13.89 14.23 13.88 14.23 519,851 +0.33(+2.37%)
Jun 04, 2018 14.00 14.05 13.82 13.90 823,388 +0.00(+0.00%)
Jun 01, 2018 13.78 13.92 13.78 13.90 906,293 +0.13(+0.94%)
May 31, 2018 13.81 13.90 13.75 13.77 602,933 -0.04(-0.29%)
May 30, 2018 13.88 13.91 13.79 13.81 527,163 +0.01(+0.07%)
May 29, 2018 13.74 13.93 13.68 13.80 666,529 -0.06(-0.43%)
May 25, 2018 13.86 13.86 13.86 0 -0.06(-0.43%)
May 24, 2018 13.91 13.98 13.86 13.92 749,694 -0.01(-0.07%)
May 23, 2018 14.10 14.17 13.84 13.93 1,244,253 -0.09(-0.64%)
May 22, 2018 13.73 14.02 13.73 14.02 856,952 +0.32(+2.34%)
May 21, 2018 13.65 13.78 13.63 13.70 1,430,386 +0.11(+0.81%)
May 18, 2018 13.55 13.63 13.43 13.59 1,209,497 +0.02(+0.15%)
May 17, 2018 13.65 13.68 13.47 13.57 1,293,898 -0.12(-0.88%)
May 16, 2018 13.52 13.69 13.48 13.69 1,169,287 +0.14(+1.03%)
May 15, 2018 13.65 13.68 13.50 13.55 1,114,290 -0.17(-1.24%)
May 14, 2018 13.60 13.79 13.51 13.72 1,492,597 +0.13(+0.96%)
May 11, 2018 13.72 13.80 13.50 13.59 889,625 -0.12(-0.88%)
May 10, 2018 13.28 13.73 13.23 13.71 2,414,802 +0.38(+2.85%)
May 09, 2018 13.11 13.53 13.08 13.33 5,514,858 +0.09(+0.68%)
May 08, 2018 13.43 13.62 12.95 13.24 6,294,649 +0.40(+3.12%)
May 07, 2018 12.55 13.01 12.33 12.84 692,395 +0.28(+2.23%)
May 04, 2018 12.77 12.82 12.46 12.56 652,840 -0.21(-1.64%)
May 03, 2018 12.30 12.92 12.29 12.77 1,015,509 +0.48(+3.91%)
May 02, 2018 12.08 12.34 11.90 12.29 564,008 +0.25(+2.08%)
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.