Closing price on 12/19/2024
|
|
Open |
5.30 |
High |
5.90 |
Low |
5.30 |
Volume |
200 |
Split-adjusted Price |
5.90 |
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2024
|
0.00 / 0.00%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.60
|
5.90
|
200
|
|
12/18/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
12/17/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
200
|
|
12/16/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
12/13/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
12/12/2024
|
+0.10 / +1.85%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.90
|
5.50
|
4,000
|
|
12/11/2024
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
600
|
|
12/10/2024
|
+0.60 / +12.00%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.10
|
5.60
|
9,500
|
|
12/9/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
6,400
|
|
12/6/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.00
|
5.00
|
7,100
|
|
12/5/2024
|
+0.50 / +9.43%
|
5.30
|
5.80
|
4.80
|
5.80
|
5.00
|
5.80
|
11,700
|
|
12/4/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
12/3/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
12/2/2024
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
400
|
|
11/29/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
11/28/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
11/27/2024
|
-0.90 / -14.29%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3,600
|
|
11/26/2024
|
-0.70 / -12.28%
|
6.40
|
6.40
|
5.00
|
5.00
|
6.30
|
5.00
|
2,100
|
|
11/25/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/22/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/21/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,000
|
|
11/20/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/19/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/18/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/15/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/14/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
11/13/2024
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
200
|
|
11/12/2024
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4,300
|
|
11/11/2024
|
-0.50 / -8.47%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.50
|
5.40
|
5,100
|
|
11/8/2024
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
|