Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XNTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 173.7934 | 3.15 | 1.85% | 172.66 | 173.9967 | 172.6517 | 5,487 |
| May 01 2024 | 170.6433 | -1.98 | -1.15% | 171.39 | 173.945 | 170.0984 | 11,114 |
| Apr 30 2024 | 172.6279 | -3.39 | -1.93% | 175.29 | 175.93 | 172.6279 | 4,710 |
| Apr 29 2024 | 176.0178 | 0.28 | 0.16% | 176.29 | 176.68 | 174.855 | 65,699 |
| Apr 26 2024 | 175.7346 | 3.09 | 1.79% | 174.19 | 176.045 | 173.97 | 14,442 |
| Apr 25 2024 | 172.6493 | -1.14 | -0.66% | 170.40 | 173.3557 | 169.52 | 6,303 |
| Apr 24 2024 | 173.7922 | 0.66 | 0.38% | 175.63 | 175.70 | 172.40 | 15,164 |
| Apr 23 2024 | 173.1275 | 3.60 | 2.12% | 170.44 | 173.6016 | 170.44 | 8,260 |
| Apr 22 2024 | 169.53 | 2.05 | 1.23% | 168.56 | 170.40 | 167.36 | 11,449 |
| Apr 19 2024 | 167.4762 | -4.56 | -2.65% | 171.01 | 171.2053 | 166.87 | 18,477 |
| Apr 18 2024 | 172.034 | -2.11 | -1.21% | 174.01 | 174.54 | 171.95 | 16,304 |
| Apr 17 2024 | 174.1467 | -2.79 | -1.58% | 177.91 | 177.91 | 173.84 | 11,293 |
| Apr 16 2024 | 176.941 | 0.67 | 0.38% | 175.99 | 177.99 | 175.93 | 16,763 |
| Apr 15 2024 | 176.2719 | -3.20 | -1.78% | 181.37 | 181.37 | 175.82 | 12,048 |
| Apr 12 2024 | 179.4699 | -4.48 | -2.43% | 181.49 | 181.49 | 179.1651 | 15,720 |
| Apr 11 2024 | 183.9464 | 3.08 | 1.70% | 181.65 | 184.2084 | 180.97 | 9,130 |
| Apr 10 2024 | 180.865 | -1.40 | -0.77% | 180.15 | 181.24 | 180.00 | 24,364 |
| Apr 09 2024 | 182.2682 | 0.86 | 0.48% | 182.98 | 182.98 | 180.38 | 11,014 |
| Apr 08 2024 | 181.406 | -0.21 | -0.11% | 182.13 | 182.32 | 181.24 | 75,617 |
| Apr 05 2024 | 181.6132 | 2.24 | 1.25% | 180.11 | 182.13 | 180.11 | 21,032 |
| Apr 04 2024 | 179.37 | -3.27 | -1.79% | 184.72 | 184.72 | 179.01 | 13,453 |
| Apr 03 2024 | 182.64 | 0.68 | 0.37% | 180.55 | 183.4233 | 180.55 | 12,315 |
| Apr 02 2024 | 181.96 | -1.66 | -0.90% | 181.07 | 181.96 | 180.3832 | 23,468 |
| Apr 01 2024 | 183.6159 | 1.23 | 0.67% | 182.80 | 184.84 | 180.00 | 133,071 |
| Mar 28 2024 | 182.388 | -0.31 | -0.17% | 182.67 | 182.86 | 182.07 | 8,593 |
| Mar 27 2024 | 182.70 | 0.04 | 0.02% | 183.99 | 183.99 | 181.30 | 80,517 |
| Mar 26 2024 | 182.66 | -0.63 | -0.34% | 184.60 | 184.66 | 182.66 | 17,089 |
| Mar 25 2024 | 183.2857 | -0.60 | -0.33% | 182.83 | 184.22 | 182.3102 | 9,423 |
| Mar 22 2024 | 183.885 | -0.03 | -0.01% | 183.36 | 184.6699 | 183.0093 | 11,308 |
| Mar 21 2024 | 183.91 | 2.00 | 1.10% | 185.78 | 185.8098 | 183.91 | 24,881 |
| Mar 20 2024 | 181.9077 | 2.65 | 1.48% | 180.56 | 181.997 | 179.355 | 10,451 |
| Mar 19 2024 | 179.2585 | 0.03 | 0.02% | 178.08 | 179.38 | 176.73 | 15,741 |
| Mar 18 2024 | 179.2312 | 1.43 | 0.81% | 180.00 | 180.61 | 178.8859 | 8,709 |
| Mar 15 2024 | 177.7972 | -2.74 | -1.52% | 179.03 | 179.03 | 177.76 | 11,102 |
| Mar 14 2024 | 180.5401 | -1.26 | -0.69% | 182.31 | 182.31 | 179.866 | 6,347 |
| Mar 13 2024 | 181.8028 | -1.99 | -1.08% | 182.96 | 182.96 | 181.7291 | 7,676 |
| Mar 12 2024 | 183.7897 | 3.90 | 2.17% | 181.96 | 183.81 | 181.57 | 10,199 |
| Mar 11 2024 | 179.89 | -1.59 | -0.88% | 180.17 | 180.7399 | 178.99 | 8,337 |
| Mar 08 2024 | 181.4786 | -3.25 | -1.76% | 185.35 | 186.5995 | 180.86 | 12,199 |
| Mar 07 2024 | 184.731 | 3.67 | 2.03% | 183.02 | 185.0953 | 182.70 | 10,122 |
| Mar 06 2024 | 181.062 | 1.87 | 1.04% | 181.35 | 182.361 | 180.125 | 12,980 |
| Mar 05 2024 | 179.1945 | -4.00 | -2.18% | 181.33 | 181.33 | 178.035 | 9,585 |
| Mar 04 2024 | 183.19 | -0.35 | -0.19% | 184.02 | 184.26 | 183.01 | 20,105 |
| Mar 01 2024 | 183.54 | 4.06 | 2.26% | 180.66 | 183.91 | 180.66 | 61,437 |
| Feb 29 2024 | 179.48 | 1.30 | 0.73% | 178.58 | 179.85 | 178.2358 | 33,861 |
| Feb 28 2024 | 178.1785 | -1.66 | -0.93% | 178.28 | 178.78 | 177.791 | 9,899 |
| Feb 27 2024 | 179.8433 | 0.51 | 0.29% | 180.15 | 180.15 | 179.025 | 8,257 |
| Feb 26 2024 | 179.33 | 0.88 | 0.49% | 179.13 | 180.25 | 178.93 | 12,631 |
| Feb 23 2024 | 178.4491 | -1.18 | -0.66% | 179.92 | 180.31 | 177.775 | 10,076 |
| Feb 22 2024 | 179.63 | 5.89 | 3.39% | 178.52 | 180.2089 | 178.35 | 23,610 |
| Feb 21 2024 | 173.74 | -1.87 | -1.06% | 173.18 | 173.74 | 172.09 | 13,872 |
| Feb 20 2024 | 175.6053 | -2.96 | -1.66% | 177.52 | 177.52 | 174.25 | 33,241 |
| Feb 16 2024 | 178.569 | -1.80 | -1.00% | 181.03 | 181.03 | 178.3972 | 86,918 |
| Feb 15 2024 | 180.3729 | 1.00 | 0.56% | 179.94 | 180.7082 | 179.1035 | 18,672 |
| Feb 14 2024 | 179.3683 | 3.79 | 2.16% | 177.87 | 179.3799 | 177.3602 | 14,146 |
| Feb 13 2024 | 175.5824 | -3.99 | -2.22% | 175.28 | 177.15 | 174.00 | 28,090 |
| Feb 12 2024 | 179.57 | -0.87 | -0.48% | 180.65 | 181.71 | 179.3825 | 26,571 |
| Feb 09 2024 | 180.44 | 2.55 | 1.43% | 178.83 | 180.7434 | 178.68 | 21,136 |
| Feb 08 2024 | 177.89 | 1.54 | 0.87% | 177.04 | 178.18 | 176.8089 | 18,029 |
| Feb 07 2024 | 176.3488 | 2.58 | 1.49% | 174.69 | 176.63 | 174.36 | 30,618 |
| Feb 06 2024 | 173.7654 | -0.89 | -0.51% | 175.57 | 175.57 | 172.8697 | 10,684 |
| Feb 05 2024 | 174.66 | 0.27 | 0.15% | 174.44 | 175.071 | 172.6394 | 18,497 |
