Closing price on 11/14/2022
|
|
Open |
7.70 |
High |
7.70 |
Low |
6.50 |
Volume |
26,100 |
Split-adjusted Price |
5.84 |
|
|
XMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2022
|
-0.60 / -8.22%
|
7.70
|
7.70
|
6.50
|
6.70
|
6.80
|
5.84
|
26,100
|
|
11/11/2022
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.30
|
6.54
|
2,600
|
|
11/10/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
200
|
|
11/9/2022
|
-0.20 / -2.70%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.50
|
6.28
|
13,400
|
|
11/8/2022
|
+0.70 / +10.29%
|
6.80
|
7.80
|
6.80
|
7.50
|
7.40
|
6.54
|
63,200
|
|
11/7/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
5.84
|
10,800
|
|
11/4/2022
|
-0.50 / -6.85%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.93
|
13,400
|
|
11/3/2022
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
6.45
|
20,100
|
|
11/2/2022
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.28
|
400
|
|
11/1/2022
|
+0.10 / +1.35%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.40
|
6.54
|
6,500
|
|
10/31/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.40
|
6.63
|
9,600
|
|
10/28/2022
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.63
|
7,900
|
|
10/27/2022
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.72
|
100
|
|
10/26/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
0
|
|
10/25/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
3,000
|
|
10/24/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.10
|
2,300
|
|
10/21/2022
|
-0.50 / -6.67%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.10
|
6.10
|
10,200
|
|
10/20/2022
|
+0.20 / +2.63%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.50
|
6.80
|
1,100
|
|
10/19/2022
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.63
|
300
|
|
10/18/2022
|
+0.30 / +4.11%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.50
|
6.63
|
11,200
|
|
10/17/2022
|
0.00 / 0.00%
|
7.10
|
7.90
|
7.00
|
7.80
|
7.30
|
6.80
|
22,600
|
|
10/14/2022
|
+0.10 / +1.33%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
6.63
|
1,600
|
|
10/13/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
0
|
|
10/12/2022
|
+0.50 / +7.14%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.50
|
6.54
|
7,500
|
|
10/11/2022
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.02
|
3,100
|
|
10/10/2022
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.20
|
6.37
|
5,300
|
|
10/7/2022
|
-0.70 / -9.09%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
6.10
|
38,200
|
|
10/6/2022
|
-0.40 / -5.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
6.63
|
1,700
|
|
10/5/2022
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.98
|
8,300
|
|
10/4/2022
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.80
|
6.89
|
7,900
|
|
|