Xertra Historical Data

STRAX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 7, 2017 $ 7.26
+0.00%
$ 871.93 million $ 12,747
Dec 6, 2017 $ 7.52
+0.00%
$ 745.8 million $ 11,793
Dec 5, 2017 $ 6.64
+0.00%
$ 736.04 million $ 11,434
Dec 4, 2017 $ 6.22
+0.00%
$ 738.32 million $ 11,370
Dec 3, 2017 $ 5.81
+0.00%
$ 604.1 million $ 11,072
Dec 2, 2017 $ 5.43
+0.00%
$ 583.04 million $ 10,301
Dec 1, 2017 $ 5.25
+0.00%
$ 557.8 million $ 10,057
Nov 30, 2017 $ 5.88
+0.00%
$ 528.47 million $ 10,596
Nov 29, 2017 $ 5.48
+0.00%
$ 475.52 million $ 9,944
Nov 28, 2017 $ 4.77
+0.00%
$ 638.35 million $ 9,636
Nov 27, 2017 $ 4.65
+0.00%
$ 530.19 million $ 9,064
Nov 26, 2017 $ 4.55
+0.00%
$ 449.46 million $ 8,465
Nov 25, 2017 $ 4.06
+0.00%
$ 472.54 million $ 8,176
Nov 24, 2017 $ 3.97
+0.00%
$ 419.27 million $ 8,195
Nov 23, 2017 $ 3.59
+0.00%
$ 394.08 million $ 8,191
Nov 22, 2017 $ 3.47
+0.00%
$ 368.27 million $ 8,148
Nov 21, 2017 $ 3.49
+0.00%
$ 341.31 million $ 8,097
Nov 20, 2017 $ 3.53
+0.00%
$ 343.18 million $ 7,833
Nov 19, 2017 $ 3.4
+0.00%
$ 341.17 million $ 7,709
Nov 18, 2017 $ 3.35
+0.00%
$ 345.25 million $ 7,848
Nov 17, 2017 $ 3.59
+0.00%
$ 331.07 million $ 7,455
Nov 16, 2017 $ 3.64
+0.00%
$ 326.61 million $ 7,023
Nov 15, 2017 $ 3.39
+0.00%
$ 368.06 million $ 6,590
Nov 14, 2017 $ 3.12
+0.00%
$ 356.28 million $ 6,324
Nov 13, 2017 $ 3.02
+0.00%
$ 317.49 million $ 6,132
Nov 12, 2017 $ 3.21
+0.00%
$ 283.61 million $ 6,564
Nov 11, 2017 $ 3.45
+0.00%
$ 325.25 million $ 6,984
Nov 10, 2017 $ 3.73
+0.00%
$ 315.41 million $ 7,267
Nov 9, 2017 $ 3.09
+0.00%
$ 369.63 million $ 7,370
Nov 8, 2017 $ 3
+0.00%
$ 348.25 million $ 7,134
Nov 7, 2017 $ 3.05
+0.00%
$ 297.73 million $ 7,285
Nov 6, 2017 $ 2.98
+0.00%
$ 296.85 million $ 7,475
Nov 5, 2017 $ 3.1
+0.00%
$ 299.33 million $ 7,253
Nov 4, 2017 $ 2.91
+0.00%
$ 295.06 million $ 7,250
Nov 3, 2017 $ 2.85
+0.00%
$ 308.73 million $ 6,984
Nov 2, 2017 $ 3.2
+0.00%
$ 284.09 million $ 6,516
Nov 1, 2017 $ 3.56
+0.00%
$ 303.36 million $ 6,236
Oct 31, 2017 $ 4.12
+0.00%
$ 331.75 million $ 6,125
Oct 30, 2017 $ 4.28
+0.00%
$ 376.54 million $ 5,864
Oct 29, 2017 $ 4.38
+0.00%
$ 398.25 million $ 5,768
Oct 28, 2017 $ 4.45
+0.00%
$ 423.23 million $ 5,845
Oct 27, 2017 $ 4.58
+0.00%
$ 434.3 million $ 5,829
Oct 26, 2017 $ 4.11
+0.00%
$ 432.86 million $ 5,554
Oct 25, 2017 $ 3.73
+0.00%
$ 484.82 million $ 5,700
Oct 24, 2017 $ 3.37
+0.00%
$ 394.81 million $ 5,894
Oct 23, 2017 $ 3.05
+0.00%
$ 332.79 million $ 5,929
Oct 22, 2017 $ 2.88
+0.00%
$ 310.9 million $ 6,086
Oct 21, 2017 $ 3.07
+0.00%
$ 297.79 million $ 5,763
Oct 20, 2017 $ 3.2
+0.00%
$ 291.5 million $ 5,650
Oct 19, 2017 $ 3.11
+0.00%
$ 304.2 million $ 5,405