Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpel Technologies (NQ: XPEL )

38.00 +1.78 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2019 11.14 11.28 10.81 10.90 53,118 -0.18(-1.62%)
Oct 30, 2019 10.57 11.62 10.38 11.08 123,540 +0.51(+4.82%)
Oct 29, 2019 10.76 11.24 10.54 10.57 32,508 -0.20(-1.86%)
Oct 28, 2019 10.92 11.30 10.68 10.77 97,322 -0.08(-0.74%)
Oct 25, 2019 11.15 11.27 10.67 10.85 64,300 -0.35(-3.12%)
Oct 24, 2019 11.06 11.45 10.59 11.20 47,280 +0.16(+1.45%)
Oct 23, 2019 10.25 11.35 10.12 11.04 217,803 +0.74(+7.18%)
Oct 22, 2019 10.25 10.42 10.02 10.30 95,699 +0.13(+1.28%)
Oct 21, 2019 10.30 10.41 9.950 10.17 48,654 -0.03(-0.29%)
Oct 18, 2019 10.05 10.41 9.955 10.20 41,300 +0.17(+1.69%)
Oct 17, 2019 9.590 10.19 9.570 10.03 49,520 +0.45(+4.70%)
Oct 16, 2019 9.450 9.600 9.303 9.580 30,449 +0.06(+0.63%)
Oct 15, 2019 9.390 9.560 9.280 9.520 52,446 +0.18(+1.93%)
Oct 14, 2019 9.800 9.804 9.150 9.340 89,977 -0.56(-5.66%)
Oct 11, 2019 9.950 10.58 9.700 9.900 178,300 +0.00(+0.00%)
Oct 10, 2019 10.45 10.53 9.760 9.900 70,981 -0.56(-5.35%)
Oct 09, 2019 10.41 10.95 10.03 10.46 56,759 +0.13(+1.26%)
Oct 08, 2019 10.51 10.55 10.00 10.33 87,280 -0.32(-3.00%)
Oct 07, 2019 10.81 10.97 10.54 10.65 45,996 -0.09(-0.84%)
Oct 04, 2019 10.59 10.80 10.40 10.74 50,500 +0.03(+0.28%)
Oct 03, 2019 10.97 11.10 10.32 10.71 50,461 -0.39(-3.51%)
Oct 02, 2019 11.59 11.59 10.15 11.10 189,042 -0.57(-4.88%)
Oct 01, 2019 11.92 12.15 11.54 11.67 215,048 -0.13(-1.10%)
Sep 30, 2019 11.65 11.95 11.29 11.80 73,239 +0.30(+2.61%)
Sep 27, 2019 11.75 11.95 11.29 11.50 134,100 -0.23(-1.96%)
Sep 26, 2019 11.15 11.92 11.13 11.73 89,909 +0.59(+5.30%)
Sep 25, 2019 11.27 11.45 10.85 11.14 47,722 -0.16(-1.42%)
Sep 24, 2019 11.15 11.74 10.94 11.30 181,241 +0.23(+2.08%)
Sep 23, 2019 11.61 12.17 10.82 11.07 164,747 -0.54(-4.65%)
Sep 20, 2019 11.94 12.39 11.61 11.61 511,600 -0.28(-2.35%)
Sep 19, 2019 11.25 12.25 11.25 11.89 251,573 +0.65(+5.78%)
Sep 18, 2019 11.81 12.00 11.03 11.24 311,034 -0.63(-5.31%)
Sep 17, 2019 11.60 11.87 11.01 11.87 290,059 +0.32(+2.77%)
Sep 16, 2019 10.88 11.82 10.55 11.55 190,441 +0.67(+6.16%)
Sep 13, 2019 9.980 11.18 9.750 10.88 137,800 +0.79(+7.83%)
Sep 12, 2019 10.68 10.91 9.750 10.09 246,784 -0.59(-5.52%)
Sep 11, 2019 10.90 11.90 9.210 10.68 469,935 -0.42(-3.78%)
Sep 10, 2019 12.66 12.72 11.00 11.10 500,684 -1.62(-12.74%)
Sep 09, 2019 11.90 13.20 11.90 12.72 547,439 +0.98(+8.35%)
Sep 06, 2019 11.98 11.99 11.20 11.74 236,500 +0.14(+1.21%)
Sep 05, 2019 11.25 11.89 11.13 11.60 174,811 +0.52(+4.69%)
Sep 04, 2019 10.75 12.36 10.70 11.08 290,982 +0.85(+8.31%)
Sep 03, 2019 10.59 10.60 9.670 10.23 96,698 -0.29(-2.76%)
Aug 30, 2019 10.27 10.81 10.15 10.52 278,300 +0.25(+2.43%)
Aug 29, 2019 9.980 10.29 9.368 10.27 173,452 +0.33(+3.32%)
Aug 28, 2019 8.770 9.940 8.520 9.940 127,728 +1.16(+13.21%)
Aug 27, 2019 8.730 8.869 8.340 8.780 73,697 -0.01(-0.11%)
Aug 26, 2019 8.620 8.913 8.260 8.790 60,175 +0.24(+2.81%)
Aug 23, 2019 8.790 9.030 8.250 8.550 210,500 -0.24(-2.73%)
Aug 22, 2019 8.000 8.850 7.910 8.790 349,095 +0.34(+4.02%)
Aug 21, 2019 7.040 8.550 7.040 8.450 564,968 +1.59(+23.18%)
Aug 20, 2019 6.900 7.011 6.665 6.860 46,686 -0.31(-4.32%)
Aug 19, 2019 7.200 7.200 6.900 7.170 91,667 -0.01(-0.14%)
Aug 16, 2019 6.850 7.200 6.850 7.180 45,400 +0.04(+0.56%)
Aug 15, 2019 6.950 7.140 6.900 7.140 35,655 +0.06(+0.84%)
Aug 14, 2019 7.000 7.097 6.816 7.080 87,523 -0.02(-0.28%)
Aug 13, 2019 7.150 7.200 6.700 7.100 26,337 -0.05(-0.70%)
Aug 12, 2019 6.787 7.199 6.787 7.150 32,336 +0.36(+5.22%)
Aug 09, 2019 6.500 6.895 6.500 6.795 7,900 -0.05(-0.80%)
Aug 08, 2019 7.000 7.000 6.613 6.850 16,709 -0.10(-1.44%)
Aug 07, 2019 6.740 7.000 6.500 6.950 98,748 +0.28(+4.16%)
Aug 06, 2019 6.440 6.930 6.250 6.673 33,576 -0.13(-1.87%)
Aug 05, 2019 6.700 6.825 6.000 6.800 25,877 +0.08(+1.25%)
Aug 02, 2019 7.000 7.000 6.700 6.716 24,900 -0.28(-4.05%)
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.