|
Closing price on 11/11/2022
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.30 |
| Volume |
8,100 |
| Split-adjusted Price |
6.50 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.80 / -10.96%
|
6.80
|
7.10
|
6.30
|
6.50
|
6.60
|
6.50
|
8,100
|
|
|
11/10/2022
|
-0.10 / -1.37%
|
7.70
|
7.70
|
6.70
|
7.20
|
7.30
|
7.20
|
600
|
|
|
11/9/2022
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.30
|
7.20
|
1,900
|
|
|
11/8/2022
|
+0.30 / +4.35%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
300
|
|
|
11/7/2022
|
-0.60 / -8.00%
|
6.80
|
8.20
|
6.70
|
6.90
|
6.90
|
6.90
|
2,800
|
|
|
11/4/2022
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.40
|
7.50
|
7.50
|
7.50
|
3,100
|
|
|
11/3/2022
|
+1.00 / +12.50%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.10
|
9.00
|
4,500
|
|
|
11/2/2022
|
+1.00 / +14.29%
|
7.20
|
8.00
|
7.20
|
8.00
|
8.00
|
8.00
|
7,800
|
|
|
11/1/2022
|
+0.70 / +10.77%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.00
|
7.20
|
2,000
|
|
|
10/31/2022
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.50
|
6.60
|
6,800
|
|
|
10/28/2022
|
+0.40 / +5.88%
|
6.80
|
7.30
|
6.60
|
7.20
|
6.70
|
7.20
|
32,200
|
|
|
10/27/2022
|
-0.30 / -4.35%
|
6.80
|
7.60
|
6.60
|
6.60
|
6.80
|
6.60
|
2,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.90
|
6.90
|
6.90
|
6.90
|
6,400
|
|
|
10/25/2022
|
-0.30 / -4.00%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.90
|
7.20
|
1,300
|
|
|
10/24/2022
|
-1.20 / -14.46%
|
7.70
|
8.50
|
7.10
|
7.10
|
7.50
|
7.10
|
4,800
|
|
|
10/21/2022
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
2,100
|
|
|
10/20/2022
|
+0.10 / +1.15%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.00
|
8.80
|
300
|
|
|
10/19/2022
|
+0.10 / +1.19%
|
9.00
|
9.20
|
8.10
|
8.50
|
8.70
|
8.50
|
2,900
|
|
|
10/18/2022
|
+0.30 / +3.61%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.40
|
8.60
|
2,700
|
|
|
10/17/2022
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.30
|
8.80
|
2,500
|
|
|
10/14/2022
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.40
|
9.00
|
8.70
|
9.00
|
3,100
|
|
|
10/13/2022
|
+0.10 / +1.12%
|
8.80
|
9.40
|
8.60
|
9.00
|
8.90
|
9.00
|
4,200
|
|
|
10/12/2022
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.90
|
8.70
|
2,900
|
|
|
10/11/2022
|
+0.50 / +6.17%
|
9.20
|
9.20
|
8.00
|
8.60
|
8.50
|
8.60
|
1,500
|
|
|
10/10/2022
|
+0.70 / +8.54%
|
8.00
|
8.90
|
7.50
|
8.90
|
8.10
|
8.90
|
5,300
|
|
|
10/7/2022
|
-1.00 / -11.11%
|
9.40
|
9.40
|
7.70
|
8.00
|
8.20
|
8.00
|
7,500
|
|
|
10/6/2022
|
-1.00 / -10.42%
|
9.60
|
9.60
|
8.60
|
8.60
|
9.00
|
8.60
|
3,400
|
|
|
10/5/2022
|
+1.20 / +14.29%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
4,200
|
|
|
10/4/2022
|
+0.60 / +6.45%
|
9.30
|
9.90
|
8.00
|
9.90
|
8.40
|
9.90
|
10,000
|
|
|
10/3/2022
|
-0.80 / -7.92%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
1,600
|
|
|