NasdaqGM - Delayed Quote
USD
Xterax Corporation II (XTERU)
9.88
0.00
(0.00%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 29, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 28, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 27, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 26, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 23, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 22, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 21, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Oct 20, 2026
|
9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 500 |
|
Oct 19, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Oct 16, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
|
Oct 15, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
|
Oct 14, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 13, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 12, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 9, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 8, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 7, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 6, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 5, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 2, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Oct 1, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Sep 30, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Sep 29, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Sep 28, 2026
|
9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 1,300 |
|
Sep 25, 2026
|
9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 1,000 |
|
Sep 24, 2026
|
9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 2,300 |
|
Sep 23, 2026
|
9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 600 |
|
Sep 22, 2026
|
9.92 | 9.92 | 9.89 | 9.91 | 9.91 | 1,400 |
|
Sep 21, 2026
|
9.91 | 9.92 | 9.88 | 9.88 | 9.88 | 11,800 |
|
Sep 18, 2026
|
9.95 | 9.95 | 9.89 | 9.90 | 9.90 | 46,600 |
|
Sep 17, 2026
|
9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 1,100 |
|
Sep 16, 2026
|
9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 51,100 |
|
Sep 15, 2026
|
9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 4,200 |
|
Sep 14, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Sep 11, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Sep 10, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Sep 9, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
|
Sep 8, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
|
Sep 4, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2,000 |
|
Sep 3, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 2, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 1, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 31, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 12,200 |
|
Aug 28, 2026
|
9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 2,400 |
|
Aug 27, 2026
|
9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 106,700 |
|
Aug 26, 2026
|
9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 41,500 |
|
Aug 25, 2026
|
9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 146,300 |
|
Aug 24, 2026
|
9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 88,200 |
|
Aug 21, 2026
|
9.95 | 9.97 | 9.94 | 9.94 | 9.94 | 996,000 |
|
Aug 20, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 32,700 |
|
Aug 19, 2026
|
9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 1,087,400 |
|
Aug 18, 2026
|
9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 8,253,800 |
