XBCXebec Adsorption Inc08/07/2020
LAST:

 4.950
CHANGE:
 0.09
OPEN:
4.870
HIGH:
4.980
ASK:
0.000
VOLUME:
224,218
CHANGE(%):
1.85
PREV:
4.860
LOW:
4.820
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/204.8704.9804.8204.950224,2180
08/06/204.9004.9004.7504.860221,5600
08/05/204.7404.8804.7204.860223,1810
08/04/204.4804.8204.4804.700413,5830
08/03/204.4204.4204.4204.42000
07/31/204.3604.4704.3204.420252,6220
07/30/204.2704.3304.2204.290134,3640
07/29/204.2304.4304.1404.220401,5340
07/28/204.2504.3004.1504.230155,8600
07/27/204.0504.2604.0504.200157,0830
FUNDAMENTALS
Sector:
Industry:
52wk range:1.23 - 4.90
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83