Closing price on 8/10/2023
|
|
Open |
7.80 |
High |
8.00 |
Low |
7.80 |
Volume |
200 |
Split-adjusted Price |
8.00 |
|
|
XMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2023
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
200
|
|
8/9/2023
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
4,600
|
|
8/8/2023
|
-0.20 / -2.60%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.70
|
7.50
|
5,400
|
|
8/7/2023
|
+0.20 / +2.56%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.70
|
8.00
|
2,700
|
|
8/4/2023
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.50
|
8.10
|
7.80
|
8.10
|
3,500
|
|
8/3/2023
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.60
|
7.80
|
4,500
|
|
8/2/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
1,100
|
|
8/1/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
400
|
|
7/31/2023
|
-0.10 / -1.30%
|
7.50
|
7.90
|
7.50
|
7.60
|
7.50
|
7.60
|
16,800
|
|
7/28/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
7.50
|
200
|
|
7/27/2023
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
1,800
|
|
7/26/2023
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
200
|
|
7/25/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
7/24/2023
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,500
|
|
7/21/2023
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
700
|
|
7/20/2023
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.50
|
7.60
|
8.00
|
7.60
|
8,200
|
|
7/19/2023
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
10,100
|
|
7/18/2023
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.90
|
8.20
|
200
|
|
7/17/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
300
|
|
7/14/2023
|
-0.50 / -6.25%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.60
|
7.50
|
2,700
|
|
7/13/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,700
|
|
7/12/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
7/11/2023
|
+0.60 / +8.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
500
|
|
7/10/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.50
|
7.50
|
6,600
|
|
7/7/2023
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.50
|
7.90
|
600
|
|
7/6/2023
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.10
|
7.90
|
7.60
|
7.90
|
6,700
|
|
7/5/2023
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
7,300
|
|
7/4/2023
|
-0.60 / -6.90%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.00
|
8.10
|
7,300
|
|
7/3/2023
|
-0.60 / -6.74%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.70
|
8.30
|
3,000
|
|
6/30/2023
|
+0.90 / +10.98%
|
8.90
|
9.40
|
8.30
|
9.10
|
8.90
|
9.10
|
22,900
|
|
|