Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
X535S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 15.16 | 0.28 | 1.88% | 14.30 | 15.55 | 14.30 | 0 |
| Jul 01 2024 | 14.88 | 1.41 | 10.47% | 15.24 | 15.37 | 14.49 | 0 |
| Jun 28 2024 | 13.47 | -0.66 | -4.67% | 13.45 | 14.00 | 13.09 | 0 |
| Jun 27 2024 | 14.13 | 0.60 | 4.43% | 13.24 | 14.26 | 12.68 | 0 |
| Jun 26 2024 | 13.53 | -0.07 | -0.51% | 13.39 | 13.69 | 12.96 | 0 |
| Jun 25 2024 | 13.60 | -1.12 | -7.61% | 14.93 | 15.02 | 13.22 | 0 |
| Jun 24 2024 | 14.72 | -1.65 | -10.08% | 15.68 | 15.77 | 14.49 | 0 |
| Jun 21 2024 | 16.37 | 0.80 | 5.14% | 16.01 | 16.39 | 15.48 | 0 |
| Jun 20 2024 | 15.57 | 0.11 | 0.71% | 15.33 | 15.78 | 14.76 | 0 |
| Jun 19 2024 | 15.46 | 0.43 | 2.86% | 15.47 | 15.48 | 15.45 | 0 |
| Jun 18 2024 | 15.03 | -2.33 | -13.42% | 17.25 | 17.58 | 14.84 | 0 |
| Jun 17 2024 | 17.36 | 2.16 | 14.21% | 17.14 | 18.49 | 16.80 | 0 |
| Jun 14 2024 | 15.20 | 0.49 | 3.33% | 15.11 | 15.56 | 14.84 | 0 |
| Jun 13 2024 | 14.71 | 0.33 | 2.29% | 14.66 | 14.99 | 14.41 | 0 |
| Jun 12 2024 | 14.38 | 1.16 | 8.77% | 14.26 | 14.78 | 13.85 | 0 |
| Jun 11 2024 | 13.22 | -1.88 | -12.45% | 14.63 | 15.05 | 13.10 | 0 |
| Jun 10 2024 | 15.10 | 2.71 | 21.87% | 13.88 | 15.15 | 13.81 | 0 |
| Jun 07 2024 | 12.39 | 0.30 | 2.48% | 11.69 | 12.75 | 11.54 | 0 |
| Jun 06 2024 | 12.09 | 0.03 | 0.25% | 12.64 | 13.02 | 11.80 | 0 |
| Jun 05 2024 | 12.06 | -1.20 | -9.05% | 12.35 | 12.69 | 11.72 | 0 |
| Jun 04 2024 | 13.26 | -0.19 | -1.41% | 13.41 | 14.14 | 12.95 | 0 |
| Jun 03 2024 | 13.45 | 2.43 | 22.05% | 11.77 | 13.45 | 11.77 | 0 |
| May 31 2024 | 11.02 | 0.67 | 6.47% | 10.65 | 11.28 | 10.30 | 0 |
| May 30 2024 | 10.35 | 1.65 | 18.97% | 8.83 | 10.50 | 8.04 | 0 |
| May 29 2024 | 8.70 | 0.60 | 7.41% | 8.00 | 8.90 | 7.87 | 0 |
| May 28 2024 | 8.10 | -0.80 | -8.99% | 8.76 | 9.04 | 7.62 | 0 |
| May 27 2024 | 8.90 | -0.14 | -1.55% | 8.91 | 8.91 | 8.89 | 0 |
| May 24 2024 | 9.04 | 0.66 | 7.88% | 8.55 | 9.30 | 8.20 | 0 |
| May 23 2024 | 8.38 | -2.22 | -20.94% | 10.68 | 10.70 | 8.38 | 0 |
| May 22 2024 | 10.60 | -2.03 | -16.07% | 12.12 | 12.17 | 10.59 | 0 |
| May 21 2024 | 12.63 | -0.77 | -5.75% | 13.32 | 13.96 | 12.63 | 0 |
| May 20 2024 | 13.40 | 0.21 | 1.59% | 12.71 | 13.46 | 12.44 | 0 |
| May 17 2024 | 13.19 | 0.66 | 5.27% | 13.02 | 13.53 | 12.50 | 0 |
| May 16 2024 | 12.53 | -0.99 | -7.32% | 12.76 | 13.78 | 12.37 | 0 |
| May 15 2024 | 13.52 | -0.56 | -3.98% | 14.84 | 14.85 | 13.38 | 0 |
| May 14 2024 | 14.08 | 2.26 | 19.12% | 12.29 | 14.08 | 12.29 | 0 |
| May 13 2024 | 11.82 | 0.14 | 1.20% | 12.31 | 12.33 | 11.47 | 0 |
| May 10 2024 | 11.68 | 0.44 | 3.91% | 11.73 | 12.23 | 11.44 | 0 |
| May 09 2024 | 11.24 | 0.29 | 2.65% | 11.41 | 11.89 | 10.92 | 0 |
| May 08 2024 | 10.95 | -1.10 | -9.13% | 12.31 | 12.36 | 10.81 | 0 |
| May 07 2024 | 12.05 | -0.49 | -3.91% | 12.40 | 13.10 | 11.77 | 0 |
| May 06 2024 | 12.54 | 0.83 | 7.09% | 11.74 | 13.27 | 11.74 | 0 |
| May 03 2024 | 11.71 | -2.83 | -19.46% | 14.40 | 15.07 | 11.48 | 0 |
| May 02 2024 | 14.54 | 2.38 | 19.57% | 13.31 | 14.54 | 12.62 | 0 |
| Apr 30 2024 | 12.16 | 1.84 | 17.83% | 11.06 | 12.50 | 11.06 | 0 |
| Apr 29 2024 | 10.32 | -0.26 | -2.46% | 9.74 | 10.45 | 9.74 | 0 |
| Apr 26 2024 | 10.58 | 0.12 | 1.15% | 10.50 | 10.89 | 10.27 | 0 |
| Apr 25 2024 | 10.46 | -0.07 | -0.66% | 10.85 | 10.85 | 10.31 | 0 |
| Apr 24 2024 | 10.53 | -0.05 | -0.47% | 10.50 | 10.59 | 10.16 | 0 |
| Apr 23 2024 | 10.58 | 0.51 | 5.06% | 9.75 | 10.82 | 9.72 | 0 |
| Apr 22 2024 | 10.07 | -0.80 | -7.36% | 10.13 | 10.49 | 9.93 | 0 |
| Apr 19 2024 | 10.87 | -0.37 | -3.29% | 11.14 | 11.32 | 10.56 | 0 |
| Apr 18 2024 | 11.24 | 0.67 | 6.34% | 10.44 | 11.61 | 10.30 | 0 |
| Apr 17 2024 | 10.57 | 0.82 | 8.41% | 9.77 | 10.57 | 9.47 | 0 |
| Apr 16 2024 | 9.75 | 1.05 | 12.07% | 8.61 | 9.75 | 8.61 | 0 |
| Apr 15 2024 | 8.70 | -0.06 | -0.68% | 8.72 | 8.79 | 8.10 | 0 |
| Apr 12 2024 | 8.76 | 0.75 | 9.36% | 8.67 | 9.35 | 8.29 | 0 |
| Apr 11 2024 | 8.01 | 0.55 | 7.37% | 7.56 | 8.09 | 7.56 | 0 |
| Apr 10 2024 | 7.46 | 0.47 | 6.72% | 7.08 | 7.57 | 6.94 | 0 |
| Apr 09 2024 | 6.99 | -0.02 | -0.29% | 6.97 | 7.08 | 6.74 | 0 |
| Apr 08 2024 | 7.01 | -0.05 | -0.71% | 6.56 | 7.12 | 6.55 | 0 |
| Apr 05 2024 | 7.06 | 0.57 | 8.78% | 6.77 | 7.07 | 6.67 | 0 |
| Apr 04 2024 | 6.49 | 0.49 | 8.17% | 6.24 | 6.58 | 6.24 | 0 |
