(XTN)
AMEX: XTN
· Real-Time Price · USD
84.69
-0.36 (-0.42%)
At close: Aug 15, 2025, 3:59 PM
84.72
0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
XTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.88 | 85.05 | 84.24 | 85.05 | 85.05 | -1.17% | 9,905 |
| Aug 13, 2025 | 84.61 | 86.06 | 84.61 | 86.06 | 86.06 | 2.09% | 12,900 |
| Aug 12, 2025 | 81.49 | 84.30 | 81.49 | 84.30 | 84.30 | 5.11% | 28,500 |
| Aug 11, 2025 | 80.98 | 81.33 | 79.98 | 80.20 | 80.20 | -0.95% | 10,100 |
| Aug 8, 2025 | 82.00 | 82.00 | 80.97 | 80.97 | 80.97 | -1.20% | 4,000 |
| Aug 7, 2025 | 83.77 | 83.77 | 81.76 | 81.95 | 81.95 | -1.56% | 16,616 |
| Aug 6, 2025 | 83.10 | 83.29 | 82.32 | 83.25 | 83.25 | 0.34% | 42,800 |
| Aug 5, 2025 | 82.59 | 82.97 | 81.65 | 82.97 | 82.97 | 0.89% | 8,603 |
| Aug 4, 2025 | 81.24 | 82.54 | 81.24 | 82.24 | 82.24 | 2.12% | 23,343 |
| Aug 1, 2025 | 81.55 | 81.55 | 80.23 | 80.53 | 80.53 | -2.69% | 6,228 |
| Jul 31, 2025 | 82.71 | 82.92 | 82.20 | 82.76 | 82.76 | -0.33% | 13,509 |
| Jul 30, 2025 | 85.00 | 85.00 | 82.67 | 83.03 | 83.03 | -2.83% | 7,500 |
| Jul 29, 2025 | 86.82 | 86.82 | 83.49 | 85.45 | 85.45 | -1.79% | 6,800 |
| Jul 28, 2025 | 87.67 | 87.75 | 86.97 | 87.01 | 87.01 | -0.65% | 8,524 |
| Jul 25, 2025 | 87.30 | 87.61 | 86.39 | 87.58 | 87.58 | 1.03% | 10,718 |
| Jul 24, 2025 | 86.89 | 87.47 | 86.23 | 86.69 | 86.69 | -1.10% | 10,113 |
| Jul 23, 2025 | 87.01 | 87.78 | 87.01 | 87.65 | 87.65 | 1.62% | 9,300 |
| Jul 22, 2025 | 84.69 | 86.40 | 84.69 | 86.25 | 86.25 | 1.71% | 5,800 |
| Jul 21, 2025 | 85.63 | 85.94 | 84.80 | 84.80 | 84.80 | -0.41% | 3,537 |
| Jul 18, 2025 | 84.70 | 85.39 | 84.70 | 85.15 | 85.15 | -1.15% | 6,610 |