Xpel Technologies (NQ: XPEL )

39.46 +0.32 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.83 48.36 46.22 46.30 236,294 -1.44(-3.02%)
Oct 30, 2023 49.15 49.49 46.51 47.74 223,957 -1.11(-2.27%)
Oct 27, 2023 48.62 50.02 48.35 48.85 159,803 -0.13(-0.27%)
Oct 26, 2023 49.38 51.19 48.78 48.98 194,779 -0.57(-1.15%)
Oct 25, 2023 49.61 50.42 47.54 49.55 308,694 -0.26(-0.52%)
Oct 24, 2023 50.45 50.45 49.05 49.81 322,464 +0.03(+0.06%)
Oct 23, 2023 51.70 51.78 49.71 49.78 444,759 -2.09(-4.03%)
Oct 20, 2023 50.60 53.85 47.32 51.87 724,298 +1.22(+2.41%)
Oct 19, 2023 60.90 60.90 50.26 50.65 1,743,145 -10.57(-17.27%)
Oct 18, 2023 63.80 63.84 60.64 61.22 274,809 -2.98(-4.64%)
Oct 17, 2023 64.51 65.36 64.07 64.20 397,928 -0.60(-0.93%)
Oct 16, 2023 64.08 65.30 63.69 64.80 294,804 +1.91(+3.04%)
Oct 13, 2023 63.01 64.10 62.06 62.89 265,796 -0.22(-0.35%)
Oct 12, 2023 66.88 70.77 62.47 63.11 591,529 -3.37(-5.07%)
Oct 11, 2023 76.82 76.83 60.86 66.48 802,716 -10.23(-13.34%)
Oct 10, 2023 76.32 78.62 76.32 76.71 89,495 +0.57(+0.75%)
Oct 09, 2023 75.04 76.23 74.88 76.14 49,727 +0.54(+0.71%)
Oct 06, 2023 74.08 75.93 73.66 75.60 74,125 +1.14(+1.53%)
Oct 05, 2023 75.13 75.28 73.44 74.46 82,607 -0.38(-0.51%)
Oct 04, 2023 75.31 75.89 74.16 74.84 109,739 -0.42(-0.56%)
Oct 03, 2023 77.08 77.86 75.24 75.26 79,945 -2.25(-2.90%)
Oct 02, 2023 76.89 77.67 76.39 77.51 92,879 +0.40(+0.52%)
Sep 29, 2023 78.24 78.43 75.19 77.11 141,095 -0.87(-1.12%)
Sep 28, 2023 76.31 78.76 76.31 77.98 151,675 +1.41(+1.84%)
Sep 27, 2023 74.98 77.35 74.16 76.57 106,347 +2.09(+2.81%)
Sep 26, 2023 74.87 75.41 74.37 74.48 66,194 -1.19(-1.57%)
Sep 25, 2023 73.56 75.74 74.91 75.67 72,754 +1.42(+1.91%)
Sep 22, 2023 74.33 75.05 73.90 74.25 58,042 +0.15(+0.20%)
Sep 21, 2023 75.04 75.19 73.98 74.10 83,403 -1.75(-2.31%)
Sep 20, 2023 76.88 77.87 75.63 75.85 79,583 -0.42(-0.55%)
Sep 19, 2023 75.49 76.36 74.77 76.27 93,206 +0.61(+0.81%)
Sep 18, 2023 77.75 77.75 75.43 75.66 116,034 -2.13(-2.74%)
Sep 15, 2023 76.33 77.90 75.72 77.79 385,899 +1.66(+2.18%)
Sep 14, 2023 75.50 76.44 74.65 76.13 116,368 +1.13(+1.51%)
Sep 13, 2023 74.85 76.21 73.75 75.00 195,247 +0.00(+0.00%)
Sep 12, 2023 73.75 75.37 72.65 75.00 157,910 +0.75(+1.01%)
Sep 11, 2023 76.55 76.63 73.92 74.25 145,001 -1.50(-1.98%)
Sep 08, 2023 76.64 77.83 75.62 75.75 104,025 -0.76(-0.99%)
Sep 07, 2023 74.60 76.64 72.61 76.51 162,114 +1.74(+2.33%)
Sep 06, 2023 76.61 77.74 74.38 74.77 151,255 -1.78(-2.33%)
Sep 05, 2023 82.91 82.91 75.68 76.55 242,742 -6.51(-7.84%)
Sep 01, 2023 83.72 85.67 83.00 83.06 137,111 -0.24(-0.29%)
Aug 31, 2023 84.30 85.15 83.02 83.30 161,814 -1.02(-1.21%)
Aug 30, 2023 84.17 85.96 84.17 84.32 125,489 +0.04(+0.05%)
Aug 29, 2023 83.04 84.87 83.02 84.28 132,391 +1.18(+1.42%)
Aug 28, 2023 84.08 84.50 82.78 83.10 73,576 -0.44(-0.53%)
Aug 25, 2023 83.69 84.62 82.10 83.54 86,592 +0.15(+0.18%)
Aug 24, 2023 85.41 86.67 83.29 83.39 110,990 -2.38(-2.77%)
Aug 23, 2023 84.50 86.67 83.88 85.77 129,329 +1.13(+1.34%)
Aug 22, 2023 82.70 84.70 82.14 84.64 99,949 +2.19(+2.66%)
Aug 21, 2023 84.17 84.84 82.21 82.45 150,511 -1.63(-1.94%)
Aug 18, 2023 82.15 84.79 81.88 84.08 150,071 +1.13(+1.36%)
Aug 17, 2023 83.84 83.89 82.06 82.95 113,839 -0.47(-0.56%)
Aug 16, 2023 84.55 84.84 83.16 83.42 105,146 -0.84(-1.00%)
Aug 15, 2023 84.21 84.45 82.66 84.26 107,925 -0.50(-0.59%)
Aug 14, 2023 82.84 85.30 81.78 84.76 112,170 +1.51(+1.81%)
Aug 11, 2023 79.64 84.25 79.45 83.25 154,582 +3.14(+3.92%)
Aug 10, 2023 74.97 80.55 74.51 80.11 173,998 +5.97(+8.05%)
Aug 09, 2023 79.01 82.49 73.99 74.14 204,014 -6.40(-7.95%)
Aug 08, 2023 80.43 81.38 79.85 80.54 72,975 -0.91(-1.12%)
Aug 07, 2023 81.76 82.30 81.00 81.45 79,479 -0.27(-0.33%)
Aug 04, 2023 81.06 82.88 79.55 81.72 70,335 +0.93(+1.15%)
Aug 03, 2023 79.67 81.46 79.11 80.79 68,757 +0.75(+0.94%)
Aug 02, 2023 81.91 82.18 79.02 80.04 118,033 -2.76(-3.33%)
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.