The ExOne Company - Common Stock (XONE)

49.26
+0.00 (0.00%)
NYSE· Last Trade: Aug 6th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For The ExOne Company - Common Stock (XONE)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202649.2449.2649.2449.2678,15149.26
8/04/202649.2549.2549.2449.25225,04649.25
8/03/202649.2349.2349.2249.2384,80549.23
7/31/202649.3749.3749.3549.3769,03849.37
7/30/202649.3649.3849.3649.37456,42749.37
7/29/202649.3149.3749.3049.3778,75649.37
7/28/202649.3249.3449.3249.3352,15749.33
7/27/202649.3049.3249.3049.31169,24049.31
7/24/202649.2949.3149.2949.30405,36749.30
7/23/202649.2949.2949.2749.27119,54949.27
7/22/202649.2949.3149.2949.301,019,06849.30
7/21/202649.3249.3249.3049.3185,62449.31
7/20/202649.3349.3349.3149.3166,42949.31
7/17/202649.3349.3449.3149.3179,17149.31
7/16/202649.3249.3249.3049.3265,02449.32
7/15/202649.3049.3349.3049.3261,56649.32
7/14/202649.2849.3049.2749.29224,04849.29
7/13/202649.2749.2749.2549.2650,81549.26
7/10/202649.2849.2849.2649.2792,37449.27
7/09/202649.2549.2749.2549.26115,16949.26
7/08/202649.2549.2549.2349.2596,43149.25
7/07/202649.2649.2749.2449.2545,76049.25
7/06/202649.2749.2749.2649.2647,84249.26
7/02/202649.2649.2749.2549.2754,89049.27
7/01/202649.2049.2349.2049.2278,12849.22
6/30/202649.3649.3749.3649.37118,20149.22
6/29/202649.3649.3749.3649.3749,94549.22
6/26/202649.3749.3849.3749.3846,31649.23
6/25/202649.3549.3549.3449.3561,57349.20
6/24/202649.3349.3449.3249.3437,09049.19
6/23/202649.3149.3249.3049.30113,40749.15
6/22/202649.3049.3149.2949.3089,24749.15
6/18/202649.3049.3249.3049.3173,69249.17
6/17/202649.3549.3549.2849.2983,42549.14
6/16/202649.3449.3649.3449.35114,81449.20
6/15/202649.3549.3549.3449.34135,90149.19
6/12/202649.3349.3449.3249.34106,29949.19
6/11/202649.3049.3349.2949.3332,59149.18
6/10/202649.2949.3049.2949.30152,33149.15
6/09/202649.2949.2949.2849.29141,42549.14
6/08/202649.2749.2949.2749.2772,14549.13
6/05/202649.2849.2849.2749.2876,06649.13
6/04/202649.3049.3049.2949.30130,34949.15
6/03/202649.2849.2849.2749.28102,61349.13
6/02/202649.2949.2949.2849.29126,96449.14
6/01/202649.2749.2949.2749.2986,71049.14
5/29/202649.4449.4549.4449.4549,26049.14
5/28/202649.4349.4449.4249.44105,08549.13
5/27/202649.4349.4349.4249.43177,24649.12
5/26/202649.4049.4249.4049.4284,73049.11
5/22/202649.4049.4149.3849.4068,12949.09
5/21/202649.3749.3949.3749.3975,08449.08
5/20/202649.3849.4049.3749.39140,72149.08
5/19/202649.3849.3849.3649.3881,79149.07
5/18/202649.3849.3949.3749.3879,56549.07
5/15/202649.3749.3749.3649.3799,43749.06
5/14/202649.3949.3949.3749.38144,05949.07
5/13/202649.3749.3849.3749.3844,16749.07
5/12/202649.3549.3749.3549.3758,71749.06
5/11/202649.3949.3949.3849.3885,66249.08
5/08/202649.3849.3949.3849.3965,75349.08
5/07/202649.3949.3949.3749.3799,11149.06
5/06/202649.3649.3749.3649.3779,46749.06