Closing price on 3/1/2023
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.20 |
Volume |
29,000 |
Split-adjusted Price |
6.54 |
|
|
XMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.30
|
6.54
|
29,000
|
|
2/28/2023
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
6.63
|
14,200
|
|
2/27/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.45
|
2,000
|
|
2/24/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.45
|
1,000
|
|
2/23/2023
|
+0.20 / +2.74%
|
7.50
|
7.80
|
7.30
|
7.50
|
7.40
|
6.54
|
7,100
|
|
2/22/2023
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
6.37
|
19,000
|
|
2/21/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.54
|
14,800
|
|
2/20/2023
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.50
|
6.80
|
9,000
|
|
2/17/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
6.45
|
31,600
|
|
2/16/2023
|
+0.30 / +4.23%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
6.45
|
6,100
|
|
2/15/2023
|
+0.40 / +5.71%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.10
|
6.45
|
3,100
|
|
2/14/2023
|
-0.20 / -2.78%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.10
|
13,400
|
|
2/13/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.20
|
6.19
|
3,700
|
|
2/10/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
6.28
|
11,200
|
|
2/9/2023
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
6.28
|
5,500
|
|
2/8/2023
|
+0.10 / +1.37%
|
7.80
|
7.80
|
7.00
|
7.40
|
7.10
|
6.45
|
10,300
|
|
2/7/2023
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.37
|
1,600
|
|
2/6/2023
|
-0.40 / -5.19%
|
7.70
|
7.70
|
6.70
|
7.30
|
7.10
|
6.37
|
15,900
|
|
2/3/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.72
|
6,600
|
|
2/2/2023
|
-0.80 / -9.64%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.70
|
6.54
|
11,600
|
|
2/1/2023
|
-0.30 / -3.70%
|
8.80
|
9.00
|
7.60
|
7.80
|
8.30
|
6.80
|
50,600
|
|
1/31/2023
|
+0.10 / +1.23%
|
8.10
|
9.00
|
7.50
|
8.20
|
8.10
|
7.15
|
18,900
|
|
1/30/2023
|
+1.00 / +14.08%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
7.06
|
41,800
|
|
1/27/2023
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.10
|
7.10
|
6.19
|
24,600
|
|
1/19/2023
|
-0.10 / -1.41%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.10
|
6.10
|
2,600
|
|
1/18/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
6.10
|
2,600
|
|
1/17/2023
|
-0.20 / -2.82%
|
6.90
|
7.50
|
6.90
|
6.90
|
7.10
|
6.02
|
1,300
|
|
1/16/2023
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.19
|
200
|
|
1/13/2023
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.02
|
2,400
|
|
1/12/2023
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.80
|
6.19
|
15,800
|
|
|