NasdaqCM - Delayed Quote USD

XChange TEC.INC (XHG)

Compare
0.1890 -0.0024 (-1.25%)
At close: October 28 at 4:00 PM EDT
0.1900 +0.00 (+0.53%)
After hours: October 28 at 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.1900 0.2020 0.1870 0.1890 0.1890 1,088,500
Oct 25, 2024 0.1910 0.2000 0.1900 0.1910 0.1910 1,406,200
Oct 24, 2024 0.2000 0.2040 0.1910 0.1950 0.1950 807,200
Oct 23, 2024 0.2190 0.2190 0.2010 0.2010 0.2010 1,432,900
Oct 22, 2024 0.2020 0.2230 0.2000 0.2110 0.2110 2,949,500
Oct 21, 2024 0.2040 0.2160 0.1980 0.2070 0.2070 1,676,500
Oct 18, 2024 0.2090 0.2100 0.2000 0.2010 0.2010 1,569,500
Oct 17, 2024 0.2130 0.2180 0.1940 0.2060 0.2060 4,806,300
Oct 16, 2024 0.2250 0.2750 0.2000 0.2370 0.2370 18,446,800
Oct 15, 2024 0.2100 0.2200 0.1860 0.1930 0.1930 4,845,600
Oct 14, 2024 0.2230 0.2590 0.2120 0.2250 0.2250 4,349,300
Oct 11, 2024 0.2190 0.2670 0.2090 0.2420 0.2420 7,667,500
Oct 10, 2024 0.2500 0.3880 0.2250 0.2500 0.2500 220,362,300
Oct 9, 2024 0.1870 0.1900 0.1760 0.1790 0.1790 2,265,800
Oct 8, 2024 0.2270 0.2270 0.1860 0.1900 0.1900 3,030,700
Oct 7, 2024 0.2700 0.2700 0.2230 0.2330 0.2330 3,670,600
Oct 4, 2024 0.3000 0.3000 0.2500 0.2600 0.2600 5,466,100
Oct 3, 2024 0.3010 0.3300 0.2820 0.2950 0.2950 4,623,500
Oct 2, 2024 0.3880 0.3900 0.2830 0.3270 0.3270 12,885,900
Oct 1, 2024 0.4400 0.4970 0.3100 0.3850 0.3850 60,516,700
Sep 30, 2024 2.1000 3.0000 0.2610 0.2900 0.2900 167,539,700
Sep 27, 2024 1.0600 1.0800 0.9600 0.9750 0.9750 191,500
Sep 26, 2024 0.9160 1.0900 0.8590 1.0500 1.0500 778,400
Sep 25, 2024 1.2200 1.2200 0.9440 1.0000 1.0000 4,442,400
Sep 24, 2024 0.6500 1.4000 0.5500 1.2000 1.2000 30,092,200
Sep 23, 2024 0.6250 0.6250 0.5800 0.6200 0.6200 37,000
Sep 20, 2024 0.6030 0.6300 0.5800 0.5800 0.5800 17,700
Sep 19, 2024 0.6040 0.6400 0.6000 0.6000 0.6000 26,400
Sep 18, 2024 0.6300 0.6560 0.6040 0.6040 0.6040 52,400
Sep 17, 2024 0.6200 0.6680 0.6200 0.6560 0.6560 4,500
Sep 16, 2024 0.6280 0.6800 0.6210 0.6220 0.6220 9,000
Sep 13, 2024 0.6500 0.6620 0.6200 0.6200 0.6200 16,000
Sep 12, 2024 0.6450 0.6830 0.6250 0.6300 0.6300 24,800
Sep 11, 2024 0.6670 0.7040 0.6200 0.6790 0.6790 60,300
Sep 10, 2024 0.7000 0.7040 0.6350 0.6400 0.6400 12,900
Sep 9, 2024 0.6350 0.6910 0.6200 0.6560 0.6560 13,400
Sep 6, 2024 0.7110 0.7360 0.6620 0.6700 0.6700 24,600
Sep 5, 2024 0.7200 0.7500 0.6750 0.6770 0.6770 15,200
Sep 4, 2024 0.7010 0.7070 0.6700 0.6710 0.6710 6,100
Sep 3, 2024 0.6600 0.8070 0.6600 0.6670 0.6670 16,100
Aug 30, 2024 0.8560 0.8980 0.6500 0.6600 0.6600 330,400
Aug 29, 2024 0.9000 0.9500 0.8700 0.8700 0.8700 1,400
Aug 28, 2024 0.8700 0.9000 0.8700 0.9000 0.9000 5,800
Aug 27, 2024 0.8600 0.8980 0.8600 0.8780 0.8780 13,600
Aug 26, 2024 0.9240 0.9520 0.8500 0.8620 0.8620 18,400
Aug 23, 2024 0.9000 0.9900 0.8800 0.8800 0.8800 24,500
Aug 22, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 5,700
Aug 21, 2024 0.9700 0.9980 0.9300 0.9500 0.9500 45,400
Aug 20, 2024 1.0200 1.0200 0.9130 0.9790 0.9790 34,100
Aug 19, 2024 1.0550 1.0550 1.0200 1.0300 1.0300 47,300
Aug 16, 2024 1.0700 1.0800 1.0200 1.0600 1.0600 47,800
Aug 15, 2024 1.0500 1.0600 1.0200 1.0500 1.0500 61,100
Aug 14, 2024 0.9700 1.1100 0.9700 1.0700 1.0700 110,400
Aug 13, 2024 1.0800 1.1000 0.9950 1.0200 1.0200 152,900
Aug 12, 2024 1.0900 1.1400 1.0400 1.1100 1.1100 52,300
Aug 9, 2024 1.1700 1.1700 0.9980 1.1000 1.1000 84,400
Aug 8, 2024 1.0900 1.1700 1.0700 1.1400 1.1400 63,700
Aug 7, 2024 1.0700 1.1700 1.0400 1.1700 1.1700 140,400
Aug 6, 2024 1.0600 1.1510 1.0500 1.1500 1.1500 65,100
Aug 5, 2024 1.0400 1.1600 1.0400 1.1550 1.1550 102,100
Aug 2, 2024 1.0800 1.1600 1.0600 1.1600 1.1600 93,500
Aug 1, 2024 1.0600 1.1900 1.0000 1.1870 1.1870 136,100
Jul 31, 2024 1.1000 1.1200 1.0100 1.0700 1.0700 61,000
Jul 30, 2024 1.1400 1.1700 1.0700 1.1500 1.1500 69,800
Jul 29, 2024 1.1600 1.1700 1.0100 1.1500 1.1500 107,200
Jul 26, 2024 1.1000 1.2200 1.1000 1.1700 1.1700 60,600
Jul 25, 2024 1.1200 1.2200 1.0650 1.1800 1.1800 124,800
Jul 24, 2024 1.0700 1.1600 1.0000 1.1000 1.1000 151,100
Jul 23, 2024 1.0530 1.2500 1.0400 1.1150 1.1150 133,400
Jul 22, 2024 1.0600 1.1200 1.0600 1.1000 1.1000 16,400
Jul 19, 2024 1.0500 1.2500 1.0300 1.0600 1.0600 307,800
Jul 18, 2024 1.0700 1.0700 0.9700 1.0600 1.0600 80,300
Jul 17, 2024 1.0900 1.1150 1.0400 1.0650 1.0650 59,500
Jul 16, 2024 1.1000 1.1000 1.0300 1.0900 1.0900 67,700
Jul 15, 2024 1.1100 1.1100 1.0500 1.0620 1.0620 87,400
Jul 12, 2024 1.0300 1.1210 1.0100 1.1100 1.1100 118,000
Jul 11, 2024 1.1500 1.1500 1.0400 1.0700 1.0700 180,200
Jul 10, 2024 1.0900 1.2000 1.0200 1.0800 1.0800 266,600
Jul 9, 2024 1.0500 1.1100 0.9910 1.0500 1.0500 515,800
Jul 8, 2024 1.0900 1.1400 1.0000 1.0700 1.0700 1,331,400
Jul 5, 2024 1.1100 2.0800 0.9200 1.1300 1.1300 66,302,400
Jul 3, 2024 0.8190 0.8450 0.7640 0.8450 0.8450 13,100
Jul 2, 2024 0.8230 0.8600 0.7600 0.8350 0.8350 30,400
Jul 1, 2024 0.7400 0.8400 0.7400 0.7770 0.7770 51,800
Jun 28, 2024 0.7450 0.8600 0.7410 0.7900 0.7900 114,500
Jun 27, 2024 0.7540 0.7800 0.7110 0.7750 0.7750 40,500
Jun 26, 2024 0.6580 0.7680 0.6580 0.7210 0.7210 40,700
Jun 25, 2024 0.6700 0.7800 0.6500 0.7100 0.7100 122,500
Jun 24, 2024 0.6910 0.7080 0.6290 0.6700 0.6700 53,800
Jun 21, 2024 0.6410 0.7200 0.6410 0.6760 0.6760 75,600
Jun 20, 2024 0.6420 0.7040 0.6060 0.6600 0.6600 121,400
Jun 18, 2024 0.6900 0.7220 0.6440 0.6690 0.6690 34,600
Jun 17, 2024 0.7300 0.7470 0.6880 0.7000 0.7000 83,000
Jun 14, 2024 0.7420 0.7700 0.6980 0.7510 0.7510 100,400
Jun 13, 2024 0.7100 0.8400 0.6900 0.7400 0.7400 198,600
Jun 12, 2024 0.7160 0.7390 0.6900 0.7100 0.7100 126,400
Jun 11, 2024 0.6780 0.7460 0.6220 0.7100 0.7100 251,100
Jun 10, 2024 0.7400 0.7400 0.6700 0.6700 0.6700 84,700
Jun 7, 2024 0.7800 0.7800 0.6660 0.6700 0.6700 266,100
Jun 6, 2024 0.8860 0.8860 0.7500 0.7930 0.7930 284,000
Jun 5, 2024 0.9290 0.9480 0.8200 0.8500 0.8500 302,900
Jun 4, 2024 0.9080 1.0900 0.8500 1.0400 1.0400 414,800
Jun 3, 2024 0.9010 1.0000 0.8100 0.9900 0.9900 1,367,400
May 31, 2024 1.2100 1.3500 0.8370 0.9010 0.9010 37,221,300
May 30, 2024 0.7440 0.8400 0.6660 0.6950 0.6950 207,100
May 29, 2024 0.7700 0.9000 0.7110 0.8200 0.8200 527,900
May 28, 2024 0.7800 0.7900 0.7010 0.7520 0.7520 248,700
May 24, 2024 0.8040 0.8800 0.7300 0.7550 0.7550 362,300
May 23, 2024 0.9080 0.9340 0.7810 0.8110 0.8110 668,800
May 22, 2024 1.0000 1.0900 0.8610 0.9800 0.9800 1,426,400
May 21, 2024 0.7500 1.6700 0.7410 1.1400 1.1400 27,796,300
May 20, 2024 1.1100 1.2000 0.7510 0.7770 0.7770 4,799,600
May 17, 2024 0.8980 2.7500 0.7000 1.5500 1.5500 57,313,200
May 16, 2024 0.4640 0.4800 0.4390 0.4800 0.4800 21,200
May 15, 2024 0.4210 0.4800 0.4210 0.4530 0.4530 141,900
May 14, 2024 0.4100 0.4380 0.4100 0.4200 0.4200 37,400
May 13, 2024 0.3950 0.4450 0.3800 0.4050 0.4050 100,700
May 10, 2024 0.3900 0.4220 0.3810 0.3950 0.3950 34,200
May 9, 2024 0.3900 0.4030 0.3800 0.4010 0.4010 14,900
May 8, 2024 0.3980 0.4020 0.3800 0.3870 0.3870 63,500
May 7, 2024 0.3990 0.4040 0.3850 0.3990 0.3990 37,800
May 6, 2024 0.3800 0.4660 0.3800 0.4000 0.4000 90,100
May 3, 2024 0.5200 0.5200 0.3730 0.4230 0.4230 342,500
May 2, 2024 0.5270 0.5430 0.5080 0.5110 0.5110 41,600
May 1, 2024 0.5250 0.5700 0.5000 0.5300 0.5300 174,400
Apr 30, 2024 0.5470 0.5600 0.5150 0.5250 0.5250 92,300
Apr 29, 2024 0.5700 0.5950 0.5300 0.5350 0.5350 751,500
Apr 26, 2024 0.5700 0.5880 0.5500 0.5500 0.5500 1,432,800
Apr 25, 2024 0.5700 0.6080 0.5490 0.5800 0.5800 17,600
Apr 24, 2024 0.5800 0.6200 0.5590 0.5680 0.5680 9,800
Apr 23, 2024 0.5740 0.6500 0.5650 0.5800 0.5800 82,800
Apr 22, 2024 0.5900 0.6200 0.5500 0.5850 0.5850 204,100
Apr 19, 2024 0.5200 0.6000 0.5020 0.5500 0.5500 89,100
Apr 18, 2024 0.5330 0.6040 0.5300 0.5380 0.5380 30,500
Apr 17, 2024 0.5930 0.5930 0.5400 0.5550 0.5550 13,300
Apr 16, 2024 0.5930 0.5930 0.5360 0.5900 0.5900 17,000
Apr 15, 2024 0.5610 0.5910 0.5610 0.5670 0.5670 18,100
Apr 12, 2024 0.5870 0.5990 0.5600 0.5700 0.5700 15,900
Apr 11, 2024 0.5500 0.6190 0.5500 0.5860 0.5860 31,800
Apr 10, 2024 0.6500 0.6770 0.5150 0.5860 0.5860 101,900
Apr 9, 2024 0.6650 0.6770 0.6400 0.6600 0.6600 25,700
Apr 8, 2024 0.6400 0.6780 0.6400 0.6700 0.6700 35,900
Apr 5, 2024 0.6450 0.6800 0.6300 0.6400 0.6400 40,500
Apr 4, 2024 0.6780 0.6920 0.6670 0.6700 0.6700 19,100
Apr 3, 2024 0.7400 0.7400 0.6700 0.6900 0.6900 43,600
Apr 2, 2024 0.6930 0.7400 0.6930 0.7210 0.7210 29,100
Apr 1, 2024 0.7740 0.7740 0.6730 0.7300 0.7300 30,800
Mar 28, 2024 0.6700 0.7400 0.6500 0.7320 0.7320 193,300
Mar 27, 2024 0.6800 0.7160 0.6630 0.6700 0.6700 58,900
Mar 26, 2024 0.6500 0.6940 0.6420 0.6620 0.6620 21,000
Mar 25, 2024 0.6900 0.7000 0.6400 0.6400 0.6400 90,000
Mar 22, 2024 0.7000 0.7200 0.6620 0.6900 0.6900 28,700
Mar 21, 2024 0.7060 0.7060 0.6510 0.6900 0.6900 67,700
Mar 20, 2024 0.6580 0.6940 0.6400 0.6410 0.6410 38,400
Mar 19, 2024 0.6830 0.6880 0.6300 0.6570 0.6570 34,500
Mar 18, 2024 0.6700 0.7430 0.6500 0.6680 0.6680 35,800
Mar 15, 2024 0.6500 0.6780 0.6400 0.6590 0.6590 22,400
Mar 14, 2024 0.6400 0.6660 0.6310 0.6410 0.6410 24,700
Mar 13, 2024 0.6690 0.6750 0.6310 0.6450 0.6450 59,400
Mar 12, 2024 0.6420 0.7000 0.6420 0.6690 0.6690 44,000
Mar 11, 2024 0.7090 0.7190 0.6500 0.6790 0.6790 31,300
Mar 8, 2024 0.7020 0.7020 0.6510 0.6830 0.6830 83,400
Mar 7, 2024 0.6990 0.6990 0.6310 0.6890 0.6890 101,700
Mar 6, 2024 0.7300 0.7300 0.6500 0.6660 0.6660 43,100
Mar 5, 2024 0.7490 0.7720 0.6660 0.6660 0.6660 189,900
Mar 4, 2024 0.8000 0.8000 0.7130 0.7490 0.7490 100,400
Mar 1, 2024 0.7080 0.8700 0.7020 0.7910 0.7910 341,200
Feb 29, 2024 0.7500 0.7700 0.7110 0.7400 0.7400 129,000
Feb 28, 2024 0.7200 0.7600 0.7200 0.7300 0.7300 58,400
Feb 27, 2024 0.7560 0.7600 0.7200 0.7350 0.7350 51,000
Feb 26, 2024 0.6790 0.7200 0.6700 0.7010 0.7010 142,200
Feb 23, 2024 0.7640 0.8100 0.6800 0.6800 0.6800 209,700
Feb 22, 2024 0.8680 0.8680 0.7060 0.7610 0.7610 395,900
Feb 21, 2024 0.8900 0.9510 0.8020 0.8800 0.8800 127,600
Feb 20, 2024 1.1000 1.1000 0.8910 0.9590 0.9590 379,200
Feb 16, 2024 0.9480 1.2500 0.9100 1.1750 1.1750 1,287,700
Feb 15, 2024 0.8580 0.9870 0.8300 0.9300 0.9300 390,600
Feb 14, 2024 0.7900 0.8300 0.7480 0.8100 0.8100 93,600
Feb 13, 2024 0.8300 0.8300 0.7550 0.7900 0.7900 58,700
Feb 12, 2024 0.7500 0.8300 0.7500 0.8300 0.8300 62,400
Feb 9, 2024 0.8460 0.8460 0.7570 0.7800 0.7800 89,500
Feb 8, 2024 0.7600 0.8290 0.7160 0.8000 0.8000 207,200
Feb 7, 2024 0.7200 0.7400 0.6850 0.7100 0.7100 85,900
Feb 6, 2024 0.6780 0.7480 0.6780 0.7110 0.7110 48,800
Feb 5, 2024 0.7360 0.7600 0.6700 0.6740 0.6740 52,400
Feb 2, 2024 0.7730 0.7730 0.7010 0.7390 0.7390 31,600
Feb 1, 2024 0.7840 0.7870 0.7460 0.7460 0.7460 23,600
Jan 31, 2024 0.7870 0.8200 0.7700 0.7710 0.7710 74,600
Jan 30, 2024 0.7520 0.8000 0.7520 0.7980 0.7980 36,800
Jan 29, 2024 0.7800 0.8000 0.7510 0.7850 0.7850 31,200
Jan 26, 2024 0.7980 0.8100 0.7500 0.7510 0.7510 27,300
Jan 25, 2024 0.7030 0.8200 0.7010 0.7800 0.7800 231,900
Jan 24, 2024 0.7300 0.7600 0.7160 0.7450 0.7450 155,000
Jan 23, 2024 0.7340 0.7890 0.6810 0.7700 0.7700 1,408,500
Jan 22, 2024 0.6800 0.7690 0.6500 0.7690 0.7690 132,000
Jan 19, 2024 0.6800 0.6900 0.6400 0.6660 0.6660 87,300
Jan 18, 2024 0.7900 0.8000 0.6500 0.7180 0.7180 137,600
Jan 17, 2024 0.9000 0.9000 0.8000 0.8050 0.8050 137,200
Jan 16, 2024 0.9000 0.9600 0.8600 0.8900 0.8900 142,800
Jan 12, 2024 1.0100 1.0200 0.9400 0.9600 0.9600 117,300
Jan 11, 2024 1.0500 1.0500 0.9300 1.0200 1.0200 213,400
Jan 10, 2024 1.0400 1.0800 0.9990 1.0300 1.0300 173,900
Jan 9, 2024 1.1400 1.1400 0.8500 1.0500 1.0500 398,300
Jan 8, 2024 1.1200 1.1500 1.0800 1.1000 1.1000 551,000
Jan 5, 2024 1.3600 1.3800 1.1000 1.1500 1.1500 684,000
Jan 4, 2024 1.5900 1.5900 1.3500 1.3600 1.3600 362,500
Jan 3, 2024 1.5100 1.6700 1.5000 1.6100 1.6100 753,800
Jan 2, 2024 1.6200 1.8300 1.5100 1.5800 1.5800 1,307,600
Dec 29, 2023 1.7300 2.2600 1.4200 2.0000 2.0000 21,453,700
Dec 28, 2023 1.1800 1.4000 1.1800 1.3800 1.3800 1,644,700
Dec 27, 2023 1.2400 1.3200 1.1800 1.2000 1.2000 174,700
Dec 26, 2023 1.2000 1.3300 1.1800 1.2500 1.2500 206,200
Dec 22, 2023 1.1900 1.2400 1.1900 1.1900 1.1900 59,800
Dec 21, 2023 1.2300 1.2800 1.1500 1.2400 1.2400 123,200
Dec 20, 2023 1.1800 1.3300 1.1300 1.2800 1.2800 367,100
Dec 19, 2023 1.2300 1.2400 1.1550 1.1750 1.1750 240,200
Dec 18, 2023 1.3200 1.3200 1.1950 1.2500 1.2500 91,000
Dec 15, 2023 1.3500 1.3500 1.2520 1.3300 1.3300 89,600
Dec 14, 2023 1.1900 1.3200 1.1800 1.2500 1.2500 164,300
Dec 13, 2023 1.0400 1.1900 1.0400 1.1800 1.1800 286,300
Dec 12, 2023 1.2700 1.3100 1.0400 1.1100 1.1100 383,000
Dec 11, 2023 1.2500 1.3900 1.2500 1.3400 1.3400 593,300
Dec 8, 2023 2.2200 2.3300 1.3000 1.5100 1.5100 6,748,200
Dec 7, 2023 1:40 Stock Splits
Dec 7, 2023 4.9500 4.9500 1.8900 1.9800 1.9800 1,107,100
Dec 6, 2023 4.8800 4.9200 4.5200 4.5600 4.5600 32,325
Dec 5, 2023 4.6400 4.8400 4.6000 4.7600 4.7600 41,915
Dec 4, 2023 6.2400 6.5600 4.4400 4.8000 4.8000 135,035
Dec 1, 2023 4.2400 4.6400 4.2000 4.6000 4.6000 46,115
Nov 30, 2023 4.2800 4.8000 4.0800 4.3200 4.3200 69,363
Nov 29, 2023 4.8400 4.9600 4.4400 4.5600 4.5600 62,955
Nov 28, 2023 5.0400 5.3600 4.2800 5.1600 5.1600 143,463
Nov 27, 2023 5.6800 6.1200 5.2000 5.4000 5.4000 268,460
Nov 24, 2023 11.2000 11.2000 6.0400 6.2800 6.2800 1,930,165
Nov 22, 2023 4.3600 4.3600 3.8800 4.3200 4.3200 113,378
Nov 21, 2023 4.4000 4.4000 4.2000 4.4000 4.4000 2,780
Nov 20, 2023 4.6000 4.6000 4.0000 4.2800 4.2800 8,123
Nov 17, 2023 4.2000 4.3600 3.9600 4.2800 4.2800 14,855
Nov 16, 2023 4.6400 4.7600 4.0400 4.3600 4.3600 14,678
Nov 15, 2023 4.8400 4.8800 4.0000 4.4800 4.4800 31,458
Nov 14, 2023 5.4400 5.4400 4.9200 5.2000 5.2000 13,098
Nov 13, 2023 5.3600 5.6400 5.2000 5.4000 5.4000 14,238
Nov 10, 2023 5.7600 5.7600 5.0000 5.6000 5.6000 35,500
Nov 9, 2023 7.2000 8.0000 6.0800 6.1600 6.1600 63,148
Nov 8, 2023 7.6000 7.9600 7.4400 7.5600 7.5600 22,960
Nov 7, 2023 9.0000 9.1600 7.7600 8.0000 8.0000 18,490
Nov 6, 2023 9.2000 9.3200 8.8000 9.3200 9.3200 8,105
Nov 3, 2023 9.1200 9.4000 8.8000 9.2000 9.2000 9,385
Nov 2, 2023 10.0000 10.0000 8.8000 8.9600 8.9600 5,115
Nov 1, 2023 9.6000 10.4400 8.1600 8.9600 8.9600 31,045
Oct 31, 2023 10.4800 11.2400 9.7200 10.0000 10.0000 11,390
Oct 30, 2023 11.6000 12.0000 10.9600 11.4400 11.4400 14,098

Related Tickers