Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xylo Technologies Ltd. - American Depositary Shares (NQ: XYLO )

3.920 +0.270 (+7.40%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 3.840 4.470 3.750 3.920 103,337 +0.27(+7.40%)
Nov 27, 2024 3.630 3.900 3.590 3.650 27,352 +0.03(+0.83%)
Nov 26, 2024 3.550 3.750 3.550 3.620 2,480 +0.08(+2.22%)
Nov 25, 2024 3.100 3.670 3.100 3.541 33,463 +0.35(+11.01%)
Nov 22, 2024 3.140 3.275 3.000 3.190 1,940 +0.05(+1.59%)
Nov 21, 2024 3.175 3.200 3.062 3.140 4,935 -0.00(-0.16%)
Nov 20, 2024 2.880 3.231 2.750 3.145 17,565 +0.19(+6.37%)
Nov 19, 2024 2.950 3.057 2.802 2.957 6,220 +0.01(+0.23%)
Nov 18, 2024 3.080 3.080 2.800 2.950 4,007 +0.03(+1.03%)
Nov 15, 2024 2.880 3.117 2.820 2.920 10,992 +0.10(+3.55%)
Nov 14, 2024 2.760 3.130 2.710 2.820 11,265 -0.02(-0.70%)
Nov 13, 2024 2.910 2.989 2.750 2.840 14,067 -0.08(-2.74%)
Nov 12, 2024 3.110 3.110 2.710 2.920 25,945 -0.31(-9.60%)
Nov 11, 2024 3.400 3.600 3.005 3.230 36,233 -0.12(-3.58%)
Nov 08, 2024 3.420 3.480 3.250 3.350 11,682 -0.26(-7.20%)
Nov 07, 2024 3.890 3.890 3.510 3.610 107,253 -0.16(-4.24%)
Nov 06, 2024 3.760 3.978 3.210 3.770 108,437 +0.30(+8.65%)
Nov 05, 2024 3.220 3.470 3.200 3.470 10,034 +0.28(+8.78%)
Nov 04, 2024 3.220 3.370 3.120 3.190 4,858 -0.02(-0.62%)
Nov 01, 2024 3.346 3.346 3.160 3.210 6,984 -0.16(-4.75%)
Oct 31, 2024 3.430 3.430 3.310 3.370 3,584 -0.06(-1.75%)
Oct 30, 2024 3.430 3.430 3.220 3.430 5,258 +0.23(+7.19%)
Oct 29, 2024 3.480 3.490 3.200 3.200 2,357 -0.30(-8.57%)
Oct 28, 2024 3.230 3.500 3.230 3.500 5,393 +0.00(+0.00%)
Oct 24, 2024 3.500 323 +0.19(+5.74%)
Oct 23, 2024 3.150 3.310 3.140 3.310 1,570 -0.22(-6.23%)
Oct 22, 2024 3.350 3.690 3.350 3.530 7,525 +0.28(+8.62%)
Oct 21, 2024 3.420 3.480 3.200 3.250 9,309 -0.16(-4.81%)
Oct 18, 2024 3.280 3.440 3.148 3.414 13,837 +0.25(+8.05%)
Oct 17, 2024 3.252 3.252 3.080 3.160 1,613 +0.08(+2.43%)
Oct 16, 2024 3.090 3.140 3.020 3.085 1,233 +0.06(+1.87%)
Oct 15, 2024 3.040 3.280 3.010 3.028 5,678 +0.03(+0.94%)
Oct 14, 2024 3.150 3.300 3.000 3.000 25,057 -0.07(-2.27%)
Oct 11, 2024 3.025 3.070 3.025 3.070 952 -0.00(-0.00%)
Oct 10, 2024 3.100 3.100 3.070 3.070 2,839 -0.03(-0.97%)
Oct 09, 2024 3.100 3.300 3.020 3.100 8,966 -0.11(-3.48%)
Oct 08, 2024 3.120 3.300 2.930 3.212 4,519 -0.07(-2.07%)
Oct 07, 2024 3.300 3.398 3.090 3.280 8,819 -0.05(-1.50%)
Oct 04, 2024 3.090 3.470 3.090 3.330 11,236 +0.26(+8.47%)
Oct 03, 2024 3.050 3.144 2.990 3.070 8,705 +0.02(+0.66%)
Oct 02, 2024 3.240 3.240 2.950 3.050 14,106 +0.01(+0.33%)
Oct 01, 2024 3.170 3.452 2.900 3.040 16,853 -0.25(-7.60%)
Sep 30, 2024 3.370 3.370 3.060 3.290 9,440 -0.29(-8.10%)
Sep 27, 2024 3.610 3.620 3.430 3.580 7,274 +0.18(+5.29%)
Sep 26, 2024 3.600 3.600 3.250 3.400 8,005 -0.10(-2.86%)
Sep 25, 2024 3.580 3.650 3.500 3.500 7,940 -0.16(-4.37%)
Sep 24, 2024 3.510 3.670 3.510 3.660 12,609 -0.01(-0.27%)
Sep 23, 2024 3.620 3.690 3.540 3.670 9,623 +0.02(+0.55%)
Sep 20, 2024 3.790 3.790 3.650 3.650 10,553 -0.35(-8.75%)
Sep 19, 2024 3.830 4.000 3.533 4.000 5,290 +0.14(+3.62%)
Sep 18, 2024 4.730 4.930 3.740 3.860 32,378 -0.36(-8.53%)
Sep 17, 2024 4.430 4.960 4.130 4.220 48,362 -0.18(-4.09%)
Sep 16, 2024 3.960 4.400 3.620 4.400 9,349 +0.62(+16.25%)
Sep 13, 2024 3.650 3.960 3.550 3.785 10,761 -0.21(-5.37%)
Sep 12, 2024 4.000 4.000 4.000 4.000 1,424 +0.20(+5.26%)
Sep 11, 2024 3.700 3.897 3.500 3.800 9,752 -0.05(-1.30%)
Sep 10, 2024 3.730 3.960 3.730 3.850 2,397 -0.12(-3.02%)
Sep 09, 2024 3.900 4.000 3.500 3.970 6,378 +0.25(+6.72%)
Sep 06, 2024 3.590 4.000 3.590 3.720 8,768 +0.00(+0.00%)
Sep 05, 2024 3.690 3.937 3.550 3.720 7,844 -0.05(-1.28%)
Sep 04, 2024 3.555 3.768 3.410 3.768 11,666 +0.41(+12.15%)
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.