ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

EXA Exail Technologies

26.10
-0.55 (-2.06%)
Last Updated: 03:28:01
Delayed by 15 minutes

EXA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 26.65 0.90 3.50% 25.85 26.70 25.30 93,546
Feb 21 2025 25.75 0.15 0.59% 26.00 26.00 25.20 61,106
Feb 20 2025 25.60 0.50 1.99% 25.30 26.70 25.10 116,760
Feb 19 2025 25.10 0.05 0.20% 25.50 25.50 25.10 24,377
Feb 18 2025 25.05 0.35 1.42% 25.05 25.60 24.75 65,523
Feb 17 2025 24.70 1.45 6.24% 23.50 24.80 23.50 109,841
Feb 14 2025 23.25 0.30 1.31% 22.95 23.30 22.95 19,887
Feb 13 2025 22.95 0.05 0.22% 22.60 23.20 22.50 39,199
Feb 12 2025 22.90 3.20 16.24% 23.70 23.90 22.40 152,032
Feb 11 2025 19.70 0.14 0.72% 19.56 19.70 19.56 1,863
Feb 10 2025 19.56 0.08 0.41% 19.50 19.66 19.50 8,784
Feb 07 2025 19.48 -0.22 -1.12% 19.74 19.76 19.48 9,007
Feb 06 2025 19.70 0.12 0.61% 19.70 19.80 19.58 7,120
Feb 05 2025 19.58 0.00 0.00% 19.50 19.58 19.44 6,931
Feb 04 2025 19.58 -0.16 -0.81% 19.78 19.78 19.50 8,435
Feb 03 2025 19.74 0.24 1.23% 19.50 19.74 19.44 10,603
Jan 31 2025 19.50 -0.22 -1.12% 19.70 19.86 19.50 10,118
Jan 30 2025 19.72 0.12 0.61% 19.72 19.80 19.60 7,416
Jan 29 2025 19.60 0.08 0.41% 19.60 19.88 19.40 19,565
Jan 28 2025 19.52 0.16 0.83% 19.36 19.58 19.28 19,908
Jan 27 2025 19.36 0.38 2.00% 19.48 19.50 19.16 22,040
Jan 24 2025 18.98 -0.02 -0.11% 19.12 19.14 18.94 9,065
Jan 23 2025 19.00 0.18 0.96% 18.82 19.30 18.82 15,242
Jan 22 2025 18.82 0.10 0.53% 18.60 18.88 18.54 7,763
Jan 21 2025 18.72 0.10 0.54% 18.62 19.00 18.44 12,116
Jan 20 2025 18.62 0.78 4.37% 17.62 18.70 17.58 29,333
Jan 17 2025 17.84 -0.38 -2.09% 18.20 18.24 17.84 15,009
Jan 16 2025 18.22 -0.36 -1.94% 18.64 18.64 18.10 8,268
Jan 15 2025 18.58 -0.60 -3.13% 19.00 19.00 18.58 13,442
Jan 14 2025 19.18 -0.14 -0.72% 19.38 19.64 18.96 30,152
Jan 13 2025 19.32 0.00 0.00% 19.36 19.44 19.24 15,112
Jan 10 2025 19.32 0.24 1.26% 19.14 19.58 19.00 12,327
Jan 09 2025 19.08 0.32 1.71% 18.82 19.42 18.82 8,766
Jan 08 2025 18.76 -0.02 -0.11% 18.74 18.84 18.54 8,976
Jan 07 2025 18.78 0.20 1.08% 18.68 18.86 18.52 12,123
Jan 06 2025 18.58 0.18 0.98% 18.40 18.58 18.40 7,902
Jan 03 2025 18.40 0.24 1.32% 18.20 18.56 18.20 12,493
Jan 02 2025 18.16 0.80 4.61% 17.36 18.16 17.36 9,949
Dec 31 2024 17.36 -0.04 -0.23% 17.40 17.60 17.34 3,150
Dec 30 2024 17.40 0.08 0.46% 17.36 17.50 17.28 5,066
Dec 27 2024 17.32 0.10 0.58% 17.10 17.34 17.10 9,188
Dec 24 2024 17.22 0.12 0.70% 17.14 17.22 17.10 2,351
Dec 23 2024 17.10 0.02 0.12% 17.06 17.44 17.00 11,230
Dec 20 2024 17.08 0.00 0.00% 17.12 17.14 16.98 9,480
Dec 19 2024 17.08 0.08 0.47% 17.00 17.14 16.92 20,443
Dec 18 2024 17.00 0.46 2.78% 16.54 17.08 16.50 18,091
Dec 17 2024 16.54 -0.18 -1.08% 16.60 16.86 16.52 8,880
Dec 16 2024 16.72 -0.02 -0.12% 16.68 16.82 16.10 37,405
Dec 13 2024 16.74 -0.36 -2.11% 17.10 17.18 16.74 10,241
Dec 12 2024 17.10 -0.10 -0.58% 17.18 17.22 17.04 4,418
Dec 11 2024 17.20 -0.08 -0.46% 17.16 17.26 17.08 4,514
Dec 10 2024 17.28 -0.34 -1.93% 17.58 17.58 17.28 6,799
Dec 09 2024 17.62 0.32 1.85% 17.36 17.62 17.32 5,143
Dec 06 2024 17.30 0.08 0.46% 17.20 17.40 17.08 3,881
Dec 05 2024 17.22 0.38 2.26% 16.68 17.22 16.56 7,335
Dec 04 2024 16.84 -0.10 -0.59% 16.86 17.16 16.66 13,669
Dec 03 2024 16.94 0.24 1.44% 16.62 17.04 16.62 7,723
Dec 02 2024 16.70 -0.90 -5.11% 17.24 17.24 16.46 27,887
Nov 29 2024 17.60 0.14 0.80% 17.42 17.98 17.42 4,543
Nov 28 2024 17.46 0.40 2.34% 17.06 17.46 17.04 10,021
Nov 27 2024 17.06 -0.44 -2.51% 17.40 17.40 17.02 12,082