Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpresspa Group Inc (NQ: XSPA )

0.6550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.1726 0.1726 0.1726 0 +0.01(+4.42%)
Aug 30, 2018 0.1715 0.1820 0.1470 0.1653 317,669 -0.00(-2.76%)
Aug 29, 2018 0.1700 0.1700 0.1400 0.1700 239,021 +0.01(+6.38%)
Aug 28, 2018 0.1590 0.1700 0.1470 0.1598 333,828 +0.01(+8.71%)
Aug 27, 2018 0.1545 0.1595 0.1446 0.1470 142,581 -0.00(-2.00%)
Aug 24, 2018 0.1700 0.1700 0.1200 0.1500 158,600 -0.01(-6.25%)
Aug 23, 2018 0.1700 0.1700 0.1600 0.1600 97,745 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1800 0.1600 0.1600 168,290 -0.02(-11.11%)
Aug 21, 2018 0.1600 0.1900 0.1600 0.1800 835,110 +0.03(+20.00%)
Aug 20, 2018 0.1500 0.1600 0.1500 0.1500 105,946 +0.00(+0.67%)
Aug 17, 2018 0.1650 0.1650 0.1350 0.1490 213,000 -0.01(-6.82%)
Aug 16, 2018 0.1900 0.1900 0.1332 0.1599 265,773 -0.01(-4.99%)
Aug 15, 2018 0.1800 0.1850 0.1111 0.1683 1,378,958 -0.03(-15.85%)
Aug 14, 2018 0.2000 0.2000 0.1800 0.2000 103,470 +0.00(+0.00%)
Aug 13, 2018 0.2060 0.2098 0.1800 0.2000 216,391 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2500 0.1900 0.2000 503,800 -0.03(-13.46%)
Aug 09, 2018 0.2220 0.2504 0.2128 0.2311 124,278 -0.01(-3.71%)
Aug 08, 2018 0.2400 0.2500 0.2200 0.2400 206,159 -0.01(-4.00%)
Aug 07, 2018 0.2637 0.2660 0.2363 0.2500 282,158 -0.01(-3.81%)
Aug 06, 2018 0.2941 0.2989 0.2501 0.2599 425,233 -0.03(-10.38%)
Aug 03, 2018 0.3000 0.3500 0.2800 0.2900 1,223,200 -0.00(-0.92%)
Aug 02, 2018 0.2820 0.2940 0.2704 0.2927 534,276 +0.01(+3.79%)
Aug 01, 2018 0.2800 0.2985 0.2700 0.2820 81,656 +0.01(+4.06%)
Jul 31, 2018 0.2756 0.2999 0.2673 0.2710 42,106 -0.00(-1.67%)
Jul 30, 2018 0.2650 0.2900 0.2650 0.2756 87,456 -0.00(-0.86%)
Jul 27, 2018 0.2810 0.2810 0.2650 0.2780 78,900 +0.01(+2.62%)
Jul 26, 2018 0.2500 0.2800 0.2500 0.2709 49,599 -0.00(-0.40%)
Jul 25, 2018 0.2677 0.2800 0.2440 0.2720 177,352 +0.02(+6.67%)
Jul 24, 2018 0.2700 0.2813 0.2500 0.2550 253,113 -0.02(-5.56%)
Jul 23, 2018 0.3000 0.3001 0.2505 0.2700 441,157 -0.03(-10.09%)
Jul 20, 2018 0.3141 0.3299 0.3003 0.3003 359,005 +0.00(+0.00%)
Jul 19, 2018 0.3126 0.3399 0.3003 0.3003 191,199 -0.02(-7.60%)
Jul 18, 2018 0.3200 0.4189 0.3133 0.3250 1,002,479 +0.01(+3.08%)
Jul 17, 2018 0.3010 0.3300 0.3000 0.3153 444,587 +0.01(+2.97%)
Jul 16, 2018 0.3055 0.3250 0.3000 0.3062 55,873 -0.00(-1.26%)
Jul 13, 2018 0.3120 0.3170 0.3000 0.3101 78,062 -0.01(-2.73%)
Jul 12, 2018 0.3150 0.3450 0.3000 0.3188 156,842 -0.00(-0.31%)
Jul 11, 2018 0.3251 0.3459 0.3150 0.3198 41,730 +0.00(+1.49%)
Jul 10, 2018 0.3440 0.3751 0.3101 0.3151 330,063 -0.03(-9.97%)
Jul 09, 2018 0.3100 0.3600 0.3100 0.3500 634,115 +0.05(+15.09%)
Jul 06, 2018 0.3100 0.3300 0.3031 0.3041 73,913 -0.01(-1.90%)
Jul 05, 2018 0.3223 0.3479 0.2975 0.3100 586,418 -0.01(-3.97%)
Jul 03, 2018 0.3228 0.3228 0.3228 0 +0.01(+4.13%)
Jul 02, 2018 0.3100 0.3250 0.2900 0.3100 581,362 +0.02(+6.24%)
Jun 29, 2018 0.3250 0.3400 0.2900 0.2918 766,271 -0.03(-8.84%)
Jun 28, 2018 0.4100 0.4398 0.2940 0.3201 1,318,425 -0.09(-21.93%)
Jun 27, 2018 0.4501 0.4530 0.4100 0.4100 101,179 -0.03(-6.61%)
Jun 26, 2018 0.4213 0.4530 0.4100 0.4390 22,031 +0.02(+4.52%)
Jun 25, 2018 0.4100 0.4399 0.4010 0.4200 78,648 +0.01(+2.44%)
Jun 22, 2018 0.4367 0.4650 0.4100 0.4100 88,083 -0.02(-4.65%)
Jun 21, 2018 0.4473 0.4500 0.4300 0.4300 53,603 -0.01(-2.34%)
Jun 20, 2018 0.4498 0.4800 0.4400 0.4403 111,669 -0.04(-8.27%)
Jun 19, 2018 0.4890 0.4999 0.4401 0.4800 209,560 -0.00(-0.12%)
Jun 18, 2018 0.4511 0.4900 0.4317 0.4806 139,162 -0.02(-3.88%)
Jun 15, 2018 0.5000 0.4510 0.5000 59,058 +0.01(+1.01%)
Jun 14, 2018 0.5199 0.5199 0.4800 0.4950 146,732 -0.04(-6.60%)
Jun 13, 2018 0.4800 0.5300 0.4350 0.5300 278,810 +0.05(+10.44%)
Jun 12, 2018 0.4120 0.4900 0.4000 0.4799 195,152 +0.07(+16.48%)
Jun 11, 2018 0.4010 0.4300 0.4000 0.4120 74,373 +0.00(+0.51%)
Jun 08, 2018 0.4075 0.4300 0.3900 0.4099 41,790 +0.02(+5.10%)
Jun 07, 2018 0.4000 0.4290 0.3812 0.3900 102,887 -0.02(-4.58%)
Jun 06, 2018 0.3820 0.4400 0.3800 0.4087 154,774 +0.02(+4.79%)
Jun 05, 2018 0.3900 0.3927 0.3800 0.3900 186,694 +0.01(+2.63%)
Jun 04, 2018 0.4000 0.4000 0.3799 0.3800 163,656 -0.01(-3.21%)
Jun 01, 2018 0.4260 0.4260 0.3700 0.3926 285,456 -0.02(-4.48%)
May 31, 2018 0.3800 0.4300 0.3601 0.4110 618,937 +0.04(+10.19%)
May 30, 2018 0.3700 0.3800 0.3600 0.3730 45,521 +0.01(+3.61%)
May 29, 2018 0.3822 0.3900 0.3591 0.3600 45,838 -0.03(-7.69%)
May 25, 2018 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 24, 2018 0.3700 0.4000 0.3700 0.4000 245,497 +0.04(+12.14%)
May 23, 2018 0.3950 0.3996 0.3328 0.3567 497,023 -0.06(-15.07%)
May 22, 2018 0.4399 0.4399 0.4200 0.4200 204,389 -0.02(-3.67%)
May 21, 2018 0.4400 0.4400 0.4300 0.4360 81,811 +0.01(+2.59%)
May 18, 2018 0.4480 0.4500 0.4150 0.4250 39,924 -0.00(-1.12%)
May 17, 2018 0.4266 0.4599 0.3900 0.4298 684,302 +0.00(+0.75%)
May 16, 2018 0.5969 0.5969 0.3800 0.4266 1,390,079 -0.17(-28.90%)
May 15, 2018 0.6250 0.6600 0.5850 0.6000 50,721 -0.03(-4.00%)
May 14, 2018 0.6310 0.6498 0.6000 0.6250 60,740 -0.02(-2.34%)
May 11, 2018 0.6700 0.6800 0.6201 0.6400 106,284 -0.04(-5.60%)
May 10, 2018 0.6800 0.6800 0.6421 0.6780 16,474 -0.02(-3.14%)
May 09, 2018 0.6900 0.7000 0.6162 0.7000 44,864 +0.01(+1.45%)
May 08, 2018 0.7199 0.7199 0.6560 0.6900 12,252 -0.01(-1.43%)
May 07, 2018 0.6700 0.7150 0.6600 0.7000 15,753 +0.00(+0.00%)
May 04, 2018 0.6710 0.7200 0.6500 0.7000 19,159 +0.00(+0.29%)
May 03, 2018 0.6900 0.7200 0.6500 0.6980 24,431 -0.00(-0.27%)
May 02, 2018 0.6210 0.7200 0.6204 0.6999 43,181 +0.08(+12.52%)
May 01, 2018 0.6610 0.6900 0.5888 0.6220 182,775 -0.09(-12.39%)
Apr 30, 2018 0.6740 0.7100 0.6350 0.7100 23,386 +0.04(+6.29%)
Apr 27, 2018 0.6202 0.6700 0.6202 0.6680 51,622 +0.05(+7.60%)
Apr 26, 2018 0.6700 0.6780 0.6200 0.6208 98,560 -0.02(-3.15%)
Apr 25, 2018 0.6800 0.6805 0.6343 0.6410 34,877 -0.03(-4.33%)
Apr 24, 2018 0.6010 0.6700 0.5800 0.6700 98,932 +0.07(+11.48%)
Apr 23, 2018 0.6400 0.6400 0.6000 0.6010 18,571 -0.02(-3.06%)
Apr 20, 2018 0.6100 0.6440 0.5900 0.6200 64,593 +0.02(+3.56%)
Apr 19, 2018 0.6510 0.6730 0.5844 0.5987 150,845 -0.07(-11.04%)
Apr 18, 2018 0.6600 0.7000 0.6300 0.6730 44,800 +0.00(+0.64%)
Apr 17, 2018 0.6710 0.7000 0.6350 0.6687 20,977 -0.02(-2.95%)
Apr 16, 2018 0.7000 0.7100 0.6550 0.6890 70,531 -0.01(-1.57%)
Apr 13, 2018 0.7610 0.7610 0.6820 0.7000 14,757 -0.04(-5.38%)
Apr 12, 2018 0.6946 0.7800 0.6810 0.7398 245,530 +0.08(+11.75%)
Apr 11, 2018 0.6600 0.7100 0.6600 0.6620 75,160 -0.02(-3.13%)
Apr 10, 2018 0.6601 0.6881 0.6600 0.6834 39,106 +0.01(+2.00%)
Apr 09, 2018 0.6600 0.7099 0.6600 0.6700 24,503 +0.00(+0.00%)
Apr 06, 2018 0.7050 0.7060 0.6600 0.6700 59,324 -0.03(-4.96%)
Apr 05, 2018 0.7100 0.7100 0.6600 0.7050 69,053 +0.02(+2.17%)
Apr 04, 2018 0.6158 0.6975 0.5730 0.6900 151,465 +0.08(+13.54%)
Apr 03, 2018 0.6000 0.6500 0.5630 0.6077 122,035 -0.02(-3.54%)
Apr 02, 2018 0.7275 0.7275 0.6208 0.6300 107,226 -0.09(-12.50%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.09(-11.12%)
Mar 28, 2018 0.8001 0.8380 0.8000 0.8101 46,707 +0.01(+1.26%)
Mar 27, 2018 0.8124 0.8380 0.7937 0.8000 85,360 -0.04(-4.52%)
Mar 26, 2018 0.8225 0.8700 0.7860 0.8379 35,264 -0.04(-4.28%)
Mar 23, 2018 0.8619 0.8800 0.8100 0.8754 99,522 +0.02(+1.79%)
Mar 22, 2018 0.8800 0.9000 0.8300 0.8600 64,226 -0.01(-1.15%)
Mar 21, 2018 0.8139 0.9338 0.7943 0.8700 358,291 +0.04(+4.82%)
Mar 20, 2018 0.8744 0.8744 0.7700 0.8300 206,526 -0.03(-3.48%)
Mar 19, 2018 0.8710 0.8914 0.8500 0.8599 65,533 -0.04(-4.35%)
Mar 16, 2018 0.8810 0.9109 0.8700 0.8990 107,528 -0.01(-0.55%)
Mar 15, 2018 0.8835 0.9100 0.8800 0.9040 41,633 +0.04(+5.12%)
Mar 14, 2018 0.9475 0.9480 0.8600 0.8600 177,726 -0.08(-8.53%)
Mar 13, 2018 0.9751 1.000 0.9402 0.9402 367,531 -0.05(-5.15%)
Mar 12, 2018 0.9000 1.000 0.9000 0.9912 153,117 +0.06(+6.58%)
Mar 09, 2018 0.9010 0.9330 0.7895 0.9300 250,238 +0.03(+3.32%)
Mar 08, 2018 0.9620 0.9799 0.8900 0.9001 154,708 -0.03(-3.22%)
Mar 07, 2018 0.9399 0.9800 0.9220 0.9300 79,882 +0.01(+0.92%)
Mar 06, 2018 0.9300 0.9899 0.9201 0.9215 224,115 +0.01(+1.26%)
Mar 05, 2018 0.8901 0.9346 0.8901 0.9100 18,783 +0.02(+2.19%)
Mar 02, 2018 0.9390 0.9488 0.8900 0.8905 45,095 -0.01(-1.06%)
Mar 01, 2018 0.9025 0.9498 0.8900 0.9000 15,772 -0.04(-3.87%)
Feb 28, 2018 0.9320 0.9470 0.9100 0.9362 68,603 +0.01(+0.67%)
Feb 27, 2018 0.8910 0.9400 0.8700 0.9300 436,763 +0.02(+2.55%)
Feb 26, 2018 0.9250 0.9330 0.8800 0.9069 106,137 +0.01(+1.33%)
Feb 23, 2018 0.9120 0.9281 0.8950 0.8950 78,521 -0.04(-3.76%)
Feb 22, 2018 0.9484 0.9484 0.9033 0.9300 22,894 +0.01(+1.05%)
Feb 21, 2018 0.9221 0.9400 0.9221 0.9203 42,537 -0.01(-1.42%)
Feb 20, 2018 0.9300 0.9686 0.9222 0.9336 38,777 -0.01(-0.68%)
Feb 16, 2018 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Feb 15, 2018 0.9507 0.9800 0.9050 0.9500 106,020 -0.01(-1.04%)
Feb 14, 2018 0.9542 1.000 0.9180 0.9600 48,469 +0.02(+2.13%)
Feb 13, 2018 0.9613 0.9700 0.8719 0.9400 53,405 +0.00(+0.00%)
Feb 12, 2018 0.9515 0.9990 0.9400 0.9400 40,188 -0.02(-2.08%)
Feb 09, 2018 0.9484 1.000 0.9330 0.9600 69,604 +0.01(+1.05%)
Feb 08, 2018 0.9700 0.9900 0.9500 0.9500 117,243 -0.01(-1.19%)
Feb 07, 2018 0.9598 0.9800 0.9135 0.9614 122,855 +0.01(+1.20%)
Feb 06, 2018 0.8900 0.9666 0.8801 0.9500 98,823 +0.06(+6.74%)
Feb 05, 2018 0.9242 0.9500 0.8901 0.8900 217,336 -0.02(-2.22%)
Feb 02, 2018 0.9579 0.9579 0.8900 0.9102 238,368 -0.06(-6.26%)
Feb 01, 2018 1.030 1.063 0.9700 0.9710 284,232 -0.06(-5.73%)
Jan 31, 2018 1.110 1.110 0.9320 1.030 975,395 -0.09(-8.03%)
Jan 30, 2018 1.130 1.130 1.110 1.120 438,956 +0.01(+0.89%)
Jan 29, 2018 1.130 1.140 1.100 1.110 318,218 -0.01(-0.89%)
Jan 26, 2018 1.150 1.150 1.110 1.120 214,096 -0.04(-3.45%)
Jan 25, 2018 1.110 1.189 1.100 1.160 902,491 +0.05(+4.50%)
Jan 24, 2018 1.130 1.158 1.110 1.110 187,294 -0.01(-0.89%)
Jan 23, 2018 1.160 1.170 1.110 1.120 209,408 -0.05(-4.27%)
Jan 22, 2018 1.160 1.180 1.140 1.170 121,192 +0.00(+0.00%)
Jan 19, 2018 1.160 1.230 1.150 1.170 216,221 -0.01(-0.85%)
Jan 18, 2018 1.110 1.290 1.110 1.180 1,080,876 +0.01(+0.85%)
Jan 17, 2018 1.110 1.190 1.100 1.170 309,142 +0.02(+1.74%)
Jan 16, 2018 1.220 1.229 1.115 1.150 575,627 -0.08(-6.50%)
Jan 12, 2018 1.230 1.230 1.230 0 -0.02(-1.60%)
Jan 11, 2018 1.440 1.440 1.220 1.250 903,873 -0.03(-2.34%)
Jan 10, 2018 1.210 1.320 1.200 1.280 674,590 -0.01(-0.78%)
Jan 09, 2018 1.320 1.420 1.180 1.290 1,603,685 -0.13(-9.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.