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 (%)
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%)
May 01, 2018 12.08 12.11 11.86 12.04 462,236 -0.04(-0.33%)
Apr 30, 2018 12.30 12.35 12.01 12.08 512,783 -0.17(-1.39%)
Apr 27, 2018 12.20 12.32 12.10 12.25 573,892 +0.10(+0.82%)
Apr 26, 2018 12.04 12.29 12.02 12.15 414,531 +0.15(+1.25%)
Apr 25, 2018 11.86 12.03 11.67 12.00 998,246 +0.18(+1.52%)
Apr 24, 2018 12.10 12.22 11.70 11.82 1,299,035 -0.24(-1.99%)
Apr 23, 2018 12.04 12.30 11.79 12.06 824,174 -0.16(-1.31%)
Apr 20, 2018 12.08 12.41 12.04 12.22 933,685 +0.20(+1.66%)
Apr 19, 2018 12.77 12.77 11.98 12.02 1,772,335 -0.84(-6.53%)
Apr 18, 2018 12.90 12.97 12.70 12.86 587,356 -0.03(-0.23%)
Apr 17, 2018 13.09 13.29 12.88 12.89 1,147,351 +0.38(+3.04%)
Apr 16, 2018 12.25 12.56 12.23 12.51 843,529 +0.32(+2.63%)
Apr 13, 2018 12.13 12.28 12.11 12.19 730,271 +0.15(+1.25%)
Apr 12, 2018 12.13 12.30 12.00 12.04 728,496 +0.02(+0.17%)
Apr 11, 2018 11.91 12.25 11.75 12.02 966,453 +0.08(+0.67%)
Apr 10, 2018 11.89 12.01 11.83 11.94 891,390 +0.17(+1.44%)
Apr 09, 2018 11.83 11.93 11.77 11.77 618,881 -0.02(-0.17%)
Apr 06, 2018 11.81 12.02 11.68 11.79 750,906 -0.09(-0.76%)
Apr 05, 2018 11.83 12.01 11.81 11.88 931,310 +0.16(+1.37%)
Apr 04, 2018 11.55 11.85 11.55 11.72 871,320 +0.00(+0.00%)
Apr 03, 2018 11.60 11.73 11.47 11.72 814,869 +0.21(+1.82%)
Apr 02, 2018 11.71 11.71 11.40 11.51 782,738 -0.14(-1.20%)
Mar 29, 2018 11.65 11.65 11.65 0 +0.19(+1.66%)
Mar 28, 2018 11.39 11.61 11.36 11.46 1,038,336 +0.07(+0.61%)
Mar 27, 2018 11.58 11.78 11.33 11.39 706,593 -0.12(-1.04%)
Mar 26, 2018 11.55 11.81 11.34 11.51 820,583 +0.10(+0.88%)
Mar 23, 2018 11.80 11.85 11.27 11.41 1,195,232 -0.38(-3.22%)
Mar 22, 2018 11.74 11.88 11.55 11.79 1,394,481 -0.14(-1.17%)
Mar 21, 2018 11.88 12.08 11.86 11.93 1,339,640 +0.14(+1.19%)
Mar 20, 2018 11.44 11.87 11.44 11.79 1,516,994 +0.35(+3.06%)
Mar 19, 2018 11.54 11.60 11.26 11.44 1,064,715 -0.10(-0.87%)
Mar 16, 2018 11.35 11.55 11.31 11.54 1,164,581 +0.18(+1.58%)
Mar 15, 2018 11.27 11.46 11.27 11.36 854,667 +0.13(+1.16%)
Mar 14, 2018 11.06 11.34 10.99 11.23 1,034,830 +0.24(+2.18%)
Mar 13, 2018 11.52 11.54 10.96 10.99 2,034,051 -0.48(-4.18%)
Mar 12, 2018 10.72 11.47 10.68 11.47 2,964,988 +0.80(+7.50%)
Mar 09, 2018 10.67 10.93 10.45 10.67 1,582,581 +0.08(+0.76%)
Mar 08, 2018 10.40 10.70 10.35 10.59 1,855,392 +0.25(+2.42%)
Mar 07, 2018 10.36 10.34 2,573,608 +0.31(+3.09%)
Mar 06, 2018 10.01 10.12 9.930 10.03 2,337,101 +0.04(+0.40%)
Mar 05, 2018 10.00 10.07 9.930 9.990 2,264,334 +0.01(+0.10%)
Mar 02, 2018 9.910 10.13 9.870 9.980 2,227,532 +0.03(+0.30%)
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.