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

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

3.450 -0.150 (-4.17%)
Streaming Delayed Price Updated: 1:04 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.320 3.470 3.320 3.450 2,607 -0.15(-4.27%)
Aug 29, 2024 3.260 3.604 3.260 3.604 576 +0.34(+10.55%)
Aug 28, 2024 3.470 3.500 3.240 3.260 3,131 -0.41(-11.17%)
Aug 27, 2024 3.670 3.670 3.670 3.670 772 +0.00(+0.00%)
Aug 26, 2024 3.960 3.960 3.530 3.670 2,967 +0.06(+1.66%)
Aug 23, 2024 3.930 4.120 3.610 3.610 8,392 -0.49(-11.95%)
Aug 22, 2024 3.710 4.100 3.640 4.100 13,427 +0.34(+9.04%)
Aug 21, 2024 3.650 3.920 3.612 3.760 9,372 -0.06(-1.57%)
Aug 20, 2024 3.630 4.001 3.540 3.820 9,019 +0.33(+9.46%)
Aug 19, 2024 3.810 3.900 3.395 3.490 9,262 -0.41(-10.51%)
Aug 16, 2024 4.290 4.300 3.900 3.900 2,878 -0.52(-11.76%)
Aug 15, 2024 4.390 4.430 4.250 4.420 11,484 +0.33(+8.07%)
Aug 14, 2024 4.170 4.440 4.000 4.090 9,962 -0.26(-5.98%)
Aug 13, 2024 3.900 4.440 3.800 4.350 12,605 +0.46(+11.83%)
Aug 12, 2024 3.990 4.040 3.450 3.890 22,259 +0.38(+10.83%)
Aug 09, 2024 2.840 3.510 2.770 3.510 10,534 +0.60(+20.62%)
Aug 08, 2024 3.050 3.050 2.700 2.910 7,511 -0.14(-4.59%)
Aug 07, 2024 3.310 3.310 3.046 3.050 15,677 -0.26(-7.85%)
Aug 06, 2024 3.390 3.930 3.310 3.310 5,995 -0.16(-4.61%)
Aug 05, 2024 3.840 4.000 3.090 3.470 46,972 -0.80(-18.67%)
Aug 02, 2024 5.307 5.333 4.187 4.267 64,745 -1.65(-27.93%)
Aug 01, 2024 4.693 6.667 4.693 5.920 350,653 +1.07(+21.98%)
Jul 31, 2024 4.293 4.853 4.293 4.853 8,905 +0.37(+8.33%)
Jul 30, 2024 4.533 4.736 4.374 4.480 4,374 -0.11(-2.33%)
Jul 29, 2024 4.933 4.933 4.480 4.587 5,793 +0.05(+1.18%)
Jul 26, 2024 4.640 4.880 4.533 4.533 4,564 -0.11(-2.30%)
Jul 25, 2024 4.507 4.640 4.507 4.640 1,769 +0.37(+8.75%)
Jul 24, 2024 4.720 4.716 4.267 4.267 6,696 -0.24(-5.33%)
Jul 23, 2024 4.720 4.879 4.293 4.507 25,276 -0.21(-4.52%)
Jul 22, 2024 4.667 5.467 4.667 4.720 50,961 +0.04(+0.85%)
Jul 19, 2024 4.640 4.987 4.640 4.680 1,453 -0.15(-3.04%)
Jul 18, 2024 4.667 4.827 4.667 4.827 341 +0.05(+1.12%)
Jul 17, 2024 4.667 4.773 4.667 4.773 879 +0.03(+0.56%)
Jul 16, 2024 4.987 4.987 4.667 4.747 3,726 -0.24(-4.81%)
Jul 15, 2024 4.853 5.200 4.800 4.987 3,177 +0.03(+0.54%)
Jul 12, 2024 5.040 5.067 4.934 4.960 2,637 -0.08(-1.59%)
Jul 11, 2024 4.907 5.067 4.853 5.040 1,468 +0.24(+5.00%)
Jul 10, 2024 4.773 4.907 4.640 4.800 1,788 +0.05(+1.12%)
Jul 09, 2024 4.800 4.800 4.733 4.747 768 +0.05(+1.14%)
Jul 08, 2024 4.587 4.773 4.587 4.693 564 -0.11(-2.22%)
Jul 05, 2024 4.560 4.800 4.507 4.800 1,745 +0.16(+3.45%)
Jul 03, 2024 4.667 4.720 4.533 4.640 930 +0.05(+1.16%)
Jul 02, 2024 4.533 4.773 4.533 4.587 3,287 +0.00(+0.00%)
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.