Live Quote:
On
|
|
|
Friday, January 24, 2025 7:23:02 AM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 7/20/2020
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.30 |
Volume |
5,100 |
Split-adjusted Price |
5.30 |
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.31
|
5.30
|
5,100
|
|
7/17/2020
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.31
|
5.30
|
2,100
|
|
7/16/2020
|
+0.20 / +3.77%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.31
|
5.50
|
9,600
|
|
7/15/2020
|
-0.30 / -5.36%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
3,100
|
|
7/14/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
7/13/2020
|
+0.40 / +7.69%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.63
|
5.60
|
3,200
|
|
7/10/2020
|
-0.60 / -10.34%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
6,100
|
|
7/9/2020
|
+0.60 / +11.54%
|
4.70
|
5.80
|
4.70
|
5.80
|
5.50
|
5.80
|
400
|
|
7/8/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,300
|
|
7/7/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
7,800
|
|
7/6/2020
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3,100
|
|
7/3/2020
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
7,100
|
|
7/2/2020
|
-0.20 / -3.77%
|
5.70
|
5.70
|
4.60
|
5.10
|
5.20
|
5.10
|
400
|
|
7/1/2020
|
+0.30 / +6.00%
|
4.60
|
5.30
|
4.60
|
5.30
|
4.95
|
5.30
|
200
|
|
6/30/2020
|
-0.80 / -13.79%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3,000
|
|
6/29/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
6/26/2020
|
+0.60 / +11.54%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
6/25/2020
|
-0.60 / -10.34%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
15,900
|
|
6/24/2020
|
+0.10 / +1.75%
|
6.40
|
6.40
|
5.70
|
5.80
|
5.88
|
5.80
|
600
|
|
6/23/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/22/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/19/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
500
|
|
6/18/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/17/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/16/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/15/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/12/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
6/11/2020
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
6/10/2020
|
+0.30 / +5.45%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
5.80
|
1,400
|
|
6/9/2020
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.48
|
5.50
|
900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|