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

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

1.900 -0.150 (-7.32%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 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 (%)
Feb 29, 2024 2.010 2.030 1.980 2.030 6,913 +0.03(+1.50%)
Feb 28, 2024 2.010 2.040 1.930 2.000 9,593 -0.01(-0.50%)
Feb 27, 2024 1.950 2.090 1.950 2.010 27,023 +0.03(+1.52%)
Feb 26, 2024 1.990 2.120 1.920 1.980 25,795 -0.02(-1.00%)
Feb 23, 2024 1.970 2.050 1.940 2.000 22,809 -0.04(-1.96%)
Feb 22, 2024 2.090 2.200 1.892 2.040 13,625 +0.04(+2.00%)
Feb 21, 2024 2.100 2.120 1.900 2.000 14,802 -0.16(-7.41%)
Feb 20, 2024 2.080 2.160 1.921 2.160 20,146 +0.09(+4.35%)
Feb 16, 2024 2.100 2.210 2.070 2.070 8,054 -0.12(-5.48%)
Feb 15, 2024 2.210 2.330 2.060 2.190 26,280 +0.04(+1.86%)
Feb 14, 2024 2.220 2.470 2.150 2.150 40,677 -0.10(-4.44%)
Feb 13, 2024 2.360 2.390 2.100 2.250 34,371 -0.19(-7.79%)
Feb 12, 2024 2.410 2.700 2.318 2.440 22,115 -0.04(-1.61%)
Feb 09, 2024 2.330 2.560 2.176 2.480 30,824 +0.08(+3.33%)
Feb 08, 2024 3.020 3.074 2.090 2.400 35,562 -0.35(-12.73%)
Feb 07, 2024 2.010 3.730 1.980 2.750 119,232 +0.63(+29.72%)
Feb 06, 2024 2.110 2.145 2.030 2.120 7,081 -0.07(-3.20%)
Feb 05, 2024 2.360 2.360 2.060 2.190 7,464 -0.20(-8.37%)
Feb 02, 2024 2.250 2.435 2.250 2.390 3,716 +0.04(+1.70%)
Feb 01, 2024 2.420 2.440 2.270 2.350 5,471 +0.09(+3.98%)
Jan 31, 2024 2.380 2.380 2.250 2.260 2,094 -0.19(-7.76%)
Jan 30, 2024 2.440 2.450 2.310 2.450 7,177 -0.01(-0.58%)
Jan 29, 2024 2.450 2.464 2.310 2.464 3,515 -0.04(-1.42%)
Jan 26, 2024 2.400 2.500 2.390 2.500 2,881 +0.10(+4.17%)
Jan 25, 2024 2.450 2.450 2.260 2.400 6,197 -0.14(-5.52%)
Jan 24, 2024 2.620 2.670 2.360 2.540 7,643 -0.06(-2.30%)
Jan 23, 2024 2.700 2.710 2.560 2.600 7,863 -0.20(-7.14%)
Jan 22, 2024 2.820 2.820 2.510 2.800 14,470 +0.04(+1.45%)
Jan 19, 2024 2.940 2.945 2.750 2.760 30,053 -0.29(-9.51%)
Jan 18, 2024 4.200 4.370 2.580 3.050 139,065 -1.05(-25.61%)
Jan 17, 2024 4.100 4.690 3.840 4.100 120,394 +0.05(+1.23%)
Jan 16, 2024 4.160 4.420 3.780 4.050 47,849 -0.37(-8.37%)
Jan 12, 2024 4.430 4.460 4.210 4.420 21,043 +0.01(+0.23%)
Jan 11, 2024 4.670 5.080 4.210 4.410 73,176 -0.47(-9.63%)
Jan 10, 2024 4.900 5.150 4.860 4.880 15,588 +0.17(+3.61%)
Jan 09, 2024 5.170 5.440 4.710 4.710 31,706 -0.50(-9.60%)
Jan 08, 2024 5.190 5.490 5.126 5.210 7,493 +0.00(+0.00%)
Jan 05, 2024 5.290 5.550 5.058 5.210 8,896 -0.28(-5.10%)
Jan 04, 2024 5.490 5.550 5.310 5.490 10,124 -0.19(-3.35%)
Jan 03, 2024 5.160 5.690 5.141 5.680 19,232 +0.19(+3.46%)
Jan 02, 2024 5.220 5.550 4.920 5.490 39,412 +0.19(+3.58%)
Dec 29, 2023 5.590 5.590 5.210 5.300 19,971 -0.32(-5.69%)
Dec 28, 2023 5.610 5.720 5.480 5.620 15,171 -0.01(-0.18%)
Dec 27, 2023 5.510 5.850 5.450 5.630 43,254 -0.02(-0.38%)
Dec 26, 2023 5.580 5.790 5.300 5.651 21,496 -0.02(-0.33%)
Dec 22, 2023 5.950 6.190 5.600 5.670 20,007 -0.53(-8.55%)
Dec 21, 2023 6.050 6.260 5.260 6.200 48,217 -0.18(-2.82%)
Dec 20, 2023 6.580 6.580 5.760 6.380 41,593 -0.42(-6.18%)
Dec 19, 2023 6.410 6.980 6.260 6.800 50,420 -0.20(-2.86%)
Dec 18, 2023 6.570 7.720 6.370 7.000 157,115 +0.04(+0.57%)
Dec 15, 2023 7.260 8.000 6.600 6.960 227,121 -1.52(-17.92%)
Dec 14, 2023 10.53 11.10 6.150 8.480 3,737,076 +2.81(+49.56%)
Dec 13, 2023 7.150 7.490 5.650 5.670 11,904 -1.40(-19.80%)
Dec 12, 2023 9.514 9.514 7.070 7.070 17,577 -2.58(-26.74%)
Dec 11, 2023 15.87 15.87 9.650 9.650 70,332 -6.42(-39.95%)
Dec 08, 2023 19.41 21.80 16.00 16.07 88,972 -3.73(-18.84%)
Dec 07, 2023 26.50 27.00 18.10 19.80 20,882 -7.08(-26.34%)
Dec 06, 2023 31.00 34.90 26.88 26.88 98,059 -8.93(-24.94%)
Dec 05, 2023 36.66 47.40 26.32 35.81 85,776 -2.19(-5.76%)
Dec 04, 2023 21.95 38.38 21.79 38.00 170,303 +14.15(+59.33%)
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.