Historical Prices for AMEX, XNN - Xenonics Holdings Inc.

XNN

Xenonics Holdings

03/19/10 17:39

LAST: 0.5700	CHANGE: 0.03	OPEN: 0.5400	HIGH: 0.5700	ASK: 0.0000	VOLUME: 28,759
LAST: 0.5700	CHANGE(%): 5.56	PREV: 0.5400	LOW: 0.5200	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	0.5400	0.5700	0.5200	0.5700	28,700
03/18/10	0.4800	0.5500	0.4700	0.5400	123,600
03/17/10	0.5200	0.5200	0.4600	0.4900	48,900
03/16/10	0.4700	0.5300	0.4600	0.5200	130,400
03/15/10	0.6000	0.6000	0.4700	0.5400	278,800
03/12/10	0.6600	0.6600	0.5500	0.5600	141,000
03/11/10	0.6600	0.6700	0.6500	0.6500	10,900
03/10/10	0.6700	0.6700	0.6400	0.6500	19,800
03/09/10	0.7000	0.7000	0.6600	0.6700	13,500
03/08/10	0.8000	0.8000	0.6600	0.6600	150,300
03/05/10	0.6900	0.7000	0.6900	0.6900	8,400
03/04/10	0.7000	0.7600	0.6900	0.6900	47,300
03/03/10	0.6700	0.7000	0.6700	0.6900	26,500
03/02/10	0.6400	0.7000	0.6200	0.6600	11,000
03/01/10	0.6000	0.6900	0.6000	0.6400	68,600
02/26/10	0.7300	0.7300	0.6900	0.7000	16,500
02/25/10	0.7900	0.7900	0.7000	0.7200	51,200
02/24/10	0.7900	0.7900	0.7100	0.7700	50,100
02/23/10	0.8100	0.8400	0.7700	0.8000	8,000
02/22/10	0.8000	0.8300	0.7800	0.7800	35,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist