XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.90	34.03	33.86	33.97	33.97	-0.01%	27,217
Nov 19, 2024	33.93	34.03	33.86	33.97	33.97	0.11%	10,869
Nov 18, 2024	33.91	34.02	33.86	33.93	33.93	0.06%	90,112
Nov 15, 2024	33.94	33.94	33.82	33.91	33.91	0.16%	37,391
Nov 14, 2024	33.92	33.92	33.81	33.86	33.86	0.01%	4,212
Nov 13, 2024	33.89	33.91	33.85	33.85	33.85	0.03%	9,265
Nov 12, 2024	33.88	33.90	33.84	33.84	33.84	0.04%	1,506
Nov 11, 2024	33.80	33.83	33.80	33.83	33.83	-0.06%	1,134
Nov 8, 2024	33.82	33.89	33.82	33.85	33.85	0.04%	7,002
Nov 7, 2024	33.79	33.83	33.78	33.83	33.83	-	847
Nov 6, 2024	33.77	33.84	33.77	33.84	33.84	0.07%	755
Nov 5, 2024	33.81	33.81	33.81	33.81	33.81	0.02%	-
Nov 4, 2024	33.81	33.81	33.81	33.81	33.81	0.03%	6
Nov 1, 2024	33.80	33.80	33.80	33.80	33.80	0.03%	-
Oct 31, 2024	33.79	33.84	33.79	33.79	33.79	-	1,208
Oct 30, 2024	33.79	33.79	33.79	33.79	33.79	0.01%	1
Oct 29, 2024	33.75	33.78	33.73	33.78	33.78	0.01%	6,600
Oct 28, 2024	33.74	33.78	33.74	33.78	33.78	0.01%	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	0.01%	1,758
Oct 23, 2024	33.73	33.76	33.73	33.76	33.76	0.01%	168
Oct 22, 2024	33.67	33.76	33.67	33.76	33.76	0.01%	578
Oct 21, 2024	33.72	33.75	33.71	33.75	33.75	0.04%	1,561
Oct 18, 2024	33.71	33.74	33.71	33.74	33.74	0.08%	123
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	0.07%	1,695
Oct 15, 2024	33.70	33.70	33.70	33.70	33.70	0.01%	-
Oct 14, 2024	33.70	33.70	33.67	33.70	33.70	0.01%	315
Oct 11, 2024	33.69	33.69	33.69	33.69	33.69	0.05%	-
Oct 10, 2024	33.64	33.68	33.64	33.68	33.68	-	415
Oct 9, 2024	33.63	33.68	33.63	33.68	33.68	0.04%	204
Oct 8, 2024	33.62	33.66	33.62	33.66	33.66	0.07%	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%	4,767
Oct 3, 2024	33.59	33.63	33.59	33.63	33.63	-0.01%	180
Oct 2, 2024	33.62	33.63	33.62	33.63	33.63	0.02%	300
Oct 1, 2024	33.61	33.62	33.59	33.62	33.62	-0.03%	4,785
Sep 30, 2024	33.60	33.64	33.60	33.64	33.64	0.01%	1,134
Sep 27, 2024	33.60	33.63	33.60	33.63	33.63	0.01%	200
Sep 26, 2024	33.59	33.63	33.59	33.63	33.63	0.16%	1,253
Sep 25, 2024	33.61	33.62	33.57	33.57	33.57	-0.10%	470,718
Sep 24, 2024	33.59	33.65	33.55	33.61	33.61	-	192,681
Sep 23, 2024	33.58	33.63	33.57	33.61	33.61	0.01%	1,891
Sep 20, 2024	33.60	33.60	33.59	33.60	33.60	0.04%	2,477
Sep 19, 2024	33.54	33.62	33.54	33.59	33.59	0.10%	4,771
Sep 18, 2024	33.47	33.58	33.47	33.55	33.55	0.12%	7,060
Sep 17, 2024	33.57	33.58	33.49	33.51	33.51	-0.18%	33,959
Sep 16, 2024	33.56	33.58	33.50	33.57	33.57	0.09%	5,714
Sep 13, 2024	33.51	33.57	33.51	33.54	33.54	0.10%	2,906
Sep 12, 2024	33.49	33.51	33.47	33.51	33.51	0.10%	593
Sep 11, 2024	33.41	33.49	33.41	33.47	33.47	0.07%	7,512
Sep 10, 2024	33.46	33.46	33.40	33.45	33.45	0.10%	6,455
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	-0.14%	2,810
Sep 5, 2024	33.39	33.41	33.35	33.39	33.39	0.05%	3,713
Sep 4, 2024	33.40	33.41	33.35	33.37	33.37	0.04%	4,666
Sep 3, 2024	33.45	33.45	33.36	33.36	33.36	-0.32%	5,829
Aug 30, 2024	33.43	33.50	33.42	33.47	33.47	0.11%	17,198
Aug 29, 2024	33.46	33.46	33.39	33.43	33.43	0.07%	6,389
Aug 28, 2024	33.47	33.47	33.36	33.41	33.41	-0.09%	2,203
Aug 27, 2024	33.39	33.44	33.38	33.44	33.44	0.06%	4,160
Aug 26, 2024	33.40	33.42	33.40	33.42	33.42	-	275
Aug 23, 2024	33.37	33.42	33.37	33.42	33.42	0.18%	4,594
Aug 22, 2024	33.34	33.36	33.33	33.36	33.36	-0.08%	4,816
Aug 21, 2024	33.35	33.38	33.33	33.38	33.38	0.02%	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	0.08%	3,325
Aug 16, 2024	33.39	33.39	33.32	33.36	33.36	0.06%	1,759
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%	8,195
Aug 7, 2024	33.01	33.08	32.84	32.85	32.85	-0.19%	9,524
Aug 6, 2024	32.91	33.01	32.91	32.91	32.91	0.93%	2,572
Aug 5, 2024	32.25	32.93	32.25	32.61	32.61	-1.21%	33,582
Aug 2, 2024	32.95	33.08	32.95	33.01	33.01	-0.50%	1,447
Aug 1, 2024	33.20	33.20	33.15	33.17	33.17	-0.19%	2,816
Jul 31, 2024	33.28	33.28	33.24	33.24	33.24	0.14%	419
Jul 30, 2024	33.15	33.19	33.15	33.19	33.19	-0.02%	2,417
Jul 29, 2024	33.20	33.20	33.20	33.20	33.20	0.05%	581
Jul 26, 2024	33.20	33.22	33.15	33.18	33.18	0.19%	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	-0.28%	29,434
Jul 23, 2024	33.22	33.25	33.17	33.21	33.21	0.01%	983
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	-0.06%	1,892
Jul 18, 2024	33.21	33.21	33.16	33.18	33.18	-0.06%	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	0.05%	2,130
Jul 15, 2024	33.20	33.21	33.20	33.21	33.21	0.02%	1,010
Jul 12, 2024	33.18	33.21	33.17	33.21	33.21	0.11%	1,333
Jul 11, 2024	33.17	33.18	33.15	33.17	33.17	-0.05%	30,002
Jul 10, 2024	33.23	33.23	33.14	33.19	33.19	0.08%	3,501
Jul 9, 2024	33.14	33.16	33.14	33.16	33.16	0.01%	837
Jul 8, 2024	33.15	33.16	33.15	33.16	33.16	0.05%	784
Jul 5, 2024	33.15	33.17	33.14	33.14	33.14	0.08%	797
Jul 3, 2024	33.13	33.13	33.07	33.11	33.11	-0.02%	737
Jul 2, 2024	33.09	33.12	33.09	33.12	33.12	0.15%	397