XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.79	33.84	33.78	33.79	33.79	0.03%	1,208
Oct 30, 2024	33.78	33.78	33.78	33.78	33.78	-	100
Oct 29, 2024	33.75	33.78	33.73	33.78	33.78	-	6,600
Oct 28, 2024	33.74	33.78	33.74	33.78	33.78	0.03%	404
Oct 25, 2024	33.72	33.77	33.72	33.77	33.77	0.03%	2,225
Oct 24, 2024	33.77	33.77	33.71	33.76	33.76	-	1,800
Oct 23, 2024	33.73	33.76	33.73	33.76	33.76	-	200
Oct 22, 2024	33.67	33.76	33.67	33.76	33.76	0.03%	600
Oct 21, 2024	33.72	33.75	33.71	33.75	33.75	0.03%	1,600
Oct 18, 2024	33.71	33.74	33.71	33.74	33.74	0.09%	200
Oct 17, 2024	33.72	33.72	33.70	33.71	33.71	-0.03%	200
Oct 16, 2024	33.71	33.72	33.66	33.72	33.72	0.06%	1,700
Oct 15, 2024	33.70	33.70	33.70	33.70	33.70	-	-
Oct 14, 2024	33.70	33.70	33.67	33.70	33.70	0.03%	315
Oct 11, 2024	33.69	33.69	33.69	33.69	33.69	0.06%	-
Oct 10, 2024	33.64	33.68	33.64	33.67	33.67	-	415
Oct 9, 2024	33.63	33.67	33.63	33.67	33.67	0.03%	204
Oct 8, 2024	33.62	33.66	33.62	33.66	33.66	0.06%	729
Oct 7, 2024	33.72	33.72	33.61	33.64	33.64	-0.06%	1,846
Oct 4, 2024	33.62	33.66	33.61	33.66	33.66	0.09%	4,800
Oct 3, 2024	33.59	33.63	33.59	33.63	33.63	-	200
Oct 2, 2024	33.62	33.63	33.62	33.63	33.63	0.03%	300
Oct 1, 2024	33.61	33.62	33.59	33.62	33.62	-0.06%	4,800
Sep 30, 2024	33.60	33.64	33.60	33.64	33.64	0.03%	1,134
Sep 27, 2024	33.60	33.63	33.60	33.63	33.63	-	200
Sep 26, 2024	33.59	33.63	33.59	33.63	33.63	0.18%	1,300
Sep 25, 2024	33.61	33.62	33.57	33.57	33.57	-0.09%	470,718
Sep 24, 2024	33.59	33.65	33.55	33.60	33.60	-	192,700
Sep 23, 2024	33.58	33.63	33.57	33.60	33.60	-	1,900
Sep 20, 2024	33.60	33.60	33.59	33.60	33.60	0.03%	2,500
Sep 19, 2024	33.54	33.62	33.54	33.59	33.59	0.12%	4,800
Sep 18, 2024	33.47	33.58	33.47	33.55	33.55	0.12%	7,100
Sep 17, 2024	33.57	33.58	33.49	33.51	33.51	-0.18%	34,000
Sep 16, 2024	33.56	33.58	33.50	33.57	33.57	0.09%	5,847
Sep 13, 2024	33.51	33.57	33.51	33.54	33.54	0.09%	2,906
Sep 12, 2024	33.49	33.51	33.47	33.51	33.51	0.12%	600
Sep 11, 2024	33.41	33.49	33.41	33.47	33.47	0.06%	7,512
Sep 10, 2024	33.46	33.46	33.40	33.45	33.45	0.12%	6,500
Sep 9, 2024	33.39	33.44	33.38	33.41	33.41	0.21%	622
Sep 6, 2024	33.32	33.40	33.31	33.34	33.34	-0.15%	2,810
Sep 5, 2024	33.39	33.41	33.35	33.39	33.39	0.06%	3,713
Sep 4, 2024	33.40	33.41	33.35	33.37	33.37	0.03%	4,700
Sep 3, 2024	33.45	33.45	33.36	33.36	33.36	-0.33%	5,829
Aug 30, 2024	33.43	33.50	33.42	33.47	33.47	0.12%	17,200
Aug 29, 2024	33.46	33.46	33.39	33.43	33.43	0.06%	6,400
Aug 28, 2024	33.47	33.47	33.36	33.41	33.41	-0.06%	2,203
Aug 27, 2024	33.39	33.43	33.38	33.43	33.43	0.03%	4,200
Aug 26, 2024	33.40	33.42	33.40	33.42	33.42	-	300
Aug 23, 2024	33.37	33.42	33.37	33.42	33.42	0.21%	4,600
Aug 22, 2024	33.34	33.35	33.33	33.35	33.35	-0.09%	4,816
Aug 21, 2024	33.35	33.38	33.33	33.38	33.38	-	1,808
Aug 20, 2024	33.34	33.38	33.34	33.38	33.38	-0.03%	2,805
Aug 19, 2024	33.33	33.43	33.33	33.39	33.39	0.09%	3,325
Aug 16, 2024	33.38	33.38	33.32	33.36	33.36	0.06%	1,800
Aug 15, 2024	33.34	33.34	33.30	33.34	33.34	0.12%	1,217
Aug 14, 2024	33.29	33.31	33.29	33.30	33.30	0.15%	809
Aug 13, 2024	33.20	33.25	33.18	33.25	33.25	0.30%	15,301
Aug 12, 2024	33.15	33.21	33.12	33.15	33.15	0.03%	4,345
Aug 9, 2024	32.94	33.14	32.94	33.14	33.14	0.33%	17,809
Aug 8, 2024	33.02	33.05	32.99	33.03	33.03	0.55%	8,200
Aug 7, 2024	33.01	33.08	32.84	32.85	32.85	-0.18%	9,524
Aug 6, 2024	32.91	33.01	32.91	32.91	32.91	0.92%	2,600
Aug 5, 2024	32.25	32.92	32.25	32.61	32.61	-1.21%	33,600
Aug 2, 2024	32.95	33.08	32.95	33.01	33.01	-0.48%	1,447
Aug 1, 2024	33.20	33.20	33.15	33.17	33.17	-0.18%	2,816
Jul 31, 2024	33.28	33.28	33.23	33.23	33.23	0.12%	419
Jul 30, 2024	33.15	33.19	33.15	33.19	33.19	-0.03%	2,417
Jul 29, 2024	33.20	33.20	33.20	33.20	33.20	0.06%	600
Jul 26, 2024	33.20	33.22	33.15	33.18	33.18	0.18%	2,328
Jul 25, 2024	33.16	33.16	33.12	33.12	33.12	-	1,034
Jul 24, 2024	33.16	33.20	33.10	33.12	33.12	-0.27%	29,434
Jul 23, 2024	33.22	33.25	33.17	33.21	33.21	-	1,000
Jul 22, 2024	33.17	33.21	33.17	33.21	33.21	0.15%	7,096
Jul 19, 2024	33.18	33.18	33.16	33.16	33.16	-0.03%	1,892
Jul 18, 2024	33.21	33.21	33.16	33.17	33.17	-0.09%	11,994
Jul 17, 2024	33.24	33.24	33.20	33.20	33.20	-0.09%	1,525
Jul 16, 2024	33.18	33.26	33.18	33.23	33.23	0.06%	2,130
Jul 15, 2024	33.20	33.21	33.20	33.21	33.21	-	1,010
Jul 12, 2024	33.18	33.21	33.17	33.21	33.21	0.12%	1,333
Jul 11, 2024	33.17	33.18	33.15	33.17	33.17	-0.06%	30,002
Jul 10, 2024	33.23	33.23	33.14	33.19	33.19	0.09%	3,501
Jul 9, 2024	33.14	33.16	33.14	33.16	33.16	-	837
Jul 8, 2024	33.15	33.16	33.15	33.16	33.16	0.06%	784
Jul 5, 2024	33.15	33.17	33.14	33.14	33.14	0.09%	797
Jul 3, 2024	33.13	33.13	33.07	33.11	33.11	-0.03%	737
Jul 2, 2024	33.09	33.12	33.09	33.12	33.12	0.18%	397
Jul 1, 2024	33.07	33.10	33.03	33.06	33.06	-	19,203
Jun 28, 2024	33.11	33.11	33.03	33.06	33.06	-0.09%	3,602
Jun 27, 2024	33.06	33.09	33.02	33.09	33.09	-0.03%	5,752
Jun 26, 2024	32.99	33.10	32.99	33.10	33.10	0.21%	434,266
Jun 25, 2024	33.03	33.06	33.03	33.03	33.03	0.06%	151,418
Jun 21, 2024	33.01	33.01	33.01	33.01	33.01	0.06%	35
Jun 20, 2024	32.99	32.99	32.99	32.99	32.99	-0.06%	24
Jun 18, 2024	33.01	33.01	32.97	33.01	33.01	0.06%	2,900
Jun 17, 2024	32.96	32.99	32.96	32.99	32.99	0.06%	4,665
Jun 14, 2024	32.97	32.97	32.97	32.97	32.97	-	20
Jun 13, 2024	32.88	32.97	32.88	32.97	32.97	0.03%	224
Jun 12, 2024	32.96	32.96	32.96	32.96	32.96	0.12%	2
Jun 11, 2024	32.89	32.95	32.89	32.92	32.92	-	2,270
Jun 10, 2024	32.90	32.95	32.89	32.92	32.92	0.03%	2,485