XpresSpa Group Inc. Common Stockのデータ

XpresSpa Group Inc. Common Stockの基本情報

名前 XpresSpa Group Inc. Common Stock
ティッカー XSPA
国 United States
上場年 nan
セクター Consumer Services

XpresSpa Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.07 2.74 2.96 2.83 20162400.0 2.83
2021-02-12 2.92 2.62 2.68 2.68 18467300.0 2.68
2021-02-11 2.88 2.56 2.87 2.72 19016100.0 2.72
2021-02-10 3.1 2.5 2.94 2.73 34686000.0 2.73
2021-02-09 2.69 2.24 2.35 2.56 20711100.0 2.56
2021-02-08 2.4 2.19 2.2 2.3 12334700.0 2.3
2021-02-05 2.22 2.1 2.2 2.15 7480800.0 2.15
2021-02-04 2.27 2.01 2.11 2.17 14256500.0 2.17
2021-02-03 2.23 2.1 2.22 2.1 7585000.0 2.1
2021-02-02 2.32 2.02 2.28 2.23 13780900.0 2.23
2021-02-01 2.43 2.16 2.34 2.33 13958900.0 2.33
2021-01-29 2.47 2.14 2.44 2.22 13138400.0 2.22
2021-01-28 3.33 1.96 3.33 2.28 64394800.0 2.28
2021-01-27 2.53 1.63 1.84 2.39 49660100.0 2.39
2021-01-26 2.09 1.89 2.08 1.93 16083000.0 1.93
2021-01-25 2.18 1.85 1.92 1.96 36798800.0 1.96
2021-01-22 1.81 1.55 1.6 1.74 17299700.0 1.74
2021-01-21 1.65 1.43 1.54 1.61 13021400.0 1.61
2021-01-20 1.56 1.35 1.42 1.5 13773700.0 1.5
2021-01-19 1.41 1.36 1.39 1.38 6454800.0 1.38
2021-01-15 1.41 1.32 1.41 1.35 5783100.0 1.35
2021-01-14 1.43 1.3 1.33 1.4 11165700.0 1.4
2021-01-13 1.37 1.27 1.35 1.32 8467800.0 1.32
2021-01-12 1.39 1.2 1.21 1.37 29665800.0 1.37
2021-01-11 1.24 1.19 1.2 1.2 4653300.0 1.2
2021-01-08 1.25 1.19 1.23 1.2 4670100.0 1.2
2021-01-07 1.24 1.2 1.2 1.21 3639300.0 1.21
2021-01-06 1.31 1.19 1.26 1.19 7036400.0 1.19
2021-01-05 1.36 1.16 1.18 1.25 25332100.0 1.25
2021-01-04 1.22 1.15 1.19 1.19 7103800.0 1.19
2020-12-31 1.27 1.17 1.27 1.19 6684400.0 1.19
2020-12-30 1.28 1.17 1.2 1.26 7901000.0 1.26
2020-12-29 1.28 1.15 1.28 1.2 12514800.0 1.2
2020-12-28 1.38 1.26 1.38 1.28 9116600.0 1.28
2020-12-24 1.39 1.33 1.38 1.35 4801800.0 1.35
2020-12-23 1.4 1.36 1.37 1.38 5935200.0 1.38
2020-12-22 1.42 1.36 1.42 1.42 7896400.0 1.42
2020-12-21 1.44 1.35 1.4 1.44 13684800.0 1.44
2020-12-18 1.41 1.33 1.39 1.34 11295200.0 1.34
2020-12-17 1.98 1.31 1.78 1.37 73140500.0 1.37
2020-12-16 1.45 1.38 1.42 1.45 2514100.0 1.45
2020-12-15 1.45 1.39 1.45 1.41 2479400.0 1.41
2020-12-14 1.5 1.43 1.48 1.44 2086700.0 1.44
2020-12-11 1.49 1.43 1.44 1.45 2041600.0 1.45
2020-12-10 1.47 1.41 1.41 1.44 2139200.0 1.44
2020-12-09 1.52 1.42 1.51 1.46 3130200.0 1.46
2020-12-08 1.6 1.5 1.57 1.52 3069900.0 1.52
2020-12-07 1.64 1.55 1.59 1.59 3963200.0 1.59
2020-12-04 1.59 1.42 1.46 1.57 6032400.0 1.57
2020-12-03 1.47 1.34 1.43 1.43 5388800.0 1.43
2020-12-02 1.48 1.42 1.48 1.45 3221100.0 1.45
2020-12-01 1.63 1.47 1.61 1.5 5733500.0 1.5
2020-11-30 1.69 1.61 1.69 1.64 3157200.0 1.64
2020-11-27 1.7 1.66 1.7 1.68 1350200.0 1.68
2020-11-25 1.71 1.63 1.67 1.68 2421400.0 1.68
2020-11-24 1.74 1.63 1.74 1.65 3718100.0 1.65
2020-11-23 1.78 1.61 1.65 1.72 5875300.0 1.72
2020-11-20 1.65 1.61 1.64 1.62 2633600.0 1.62
2020-11-19 1.66 1.61 1.66 1.64 2773900.0 1.64
2020-11-18 1.73 1.66 1.7 1.67 2940600.0 1.67
2020-11-17 1.78 1.6 1.6 1.7 4427200.0 1.7
2020-11-16 1.91 1.79 1.87 1.85 4374200.0 1.85
2020-11-13 1.92 1.8 1.84 1.87 4868400.0 1.87
2020-11-12 1.82 1.75 1.8 1.78 2894500.0 1.78
2020-11-11 1.86 1.68 1.72 1.79 5307800.0 1.79
2020-11-10 1.77 1.71 1.75 1.74 1941900.0 1.74
2020-11-09 1.82 1.71 1.76 1.77 6027100.0 1.77
2020-11-06 1.93 1.89 1.92 1.9 1368000.0 1.9
2020-11-05 1.95 1.88 1.88 1.95 2040200.0 1.95
2020-11-04 1.95 1.88 1.92 1.89 1690700.0 1.89
2020-11-03 1.98 1.87 1.91 1.94 1809700.0 1.94
2020-11-02 1.94 1.84 1.89 1.87 1771100.0 1.87
2020-10-30 1.93 1.8 1.91 1.86 3313200.0 1.86
2020-10-29 2.01 1.88 1.98 1.95 3845700.0 1.95
2020-10-28 2.11 1.96 2.08 2.01 6645300.0 2.01
2020-10-27 2.01 1.95 1.99 1.96 1911700.0 1.96
2020-10-26 2.06 1.96 2.04 2.02 3242000.0 2.02
2020-10-23 2.0 1.93 1.97 1.97 2098000.0 1.97
2020-10-22 2.04 1.91 2.0 2.0 2816000.0 2.0
2020-10-21 2.11 1.98 2.11 2.0 2756400.0 2.0
2020-10-20 2.15 2.05 2.13 2.1 2184600.0 2.1
2020-10-19 2.2 2.1 2.15 2.11 1858900.0 2.11
2020-10-16 2.25 2.08 2.1 2.15 2996700.0 2.15
2020-10-15 2.18 2.08 2.1 2.12 2705800.0 2.12
2020-10-14 2.26 2.1 2.17 2.22 3917200.0 2.22
2020-10-13 2.27 2.04 2.11 2.19 3021600.0 2.19
2020-10-12 2.35 2.08 2.33 2.11 5272900.0 2.11
2020-10-09 2.48 2.32 2.45 2.35 3976400.0 2.35
2020-10-08 2.44 2.34 2.43 2.37 4442000.0 2.37
2020-10-07 2.56 2.34 2.55 2.39 7330900.0 2.39
2020-10-06 2.89 2.27 2.43 2.53 36825400.0 2.53
2020-10-05 2.39 1.92 1.94 2.26 22481000.0 2.26
2020-10-02 1.96 1.86 1.87 1.92 1950900.0 1.92
2020-10-01 1.97 1.91 1.95 1.95 1774900.0 1.95
2020-09-30 1.98 1.87 1.87 1.97 2539000.0 1.97
2020-09-29 1.96 1.89 1.9 1.91 2069200.0 1.91
2020-09-28 2.09 1.86 1.91 1.98 5195700.0 1.98
2020-09-25 1.94 1.8 1.84 1.92 3878900.0 1.92
2020-09-24 1.9 1.73 1.89 1.79 3570900.0 1.79
2020-09-23 2.03 1.86 1.86 1.89 5983000.0 1.89
2020-09-22 1.9 1.83 1.87 1.84 1785400.0 1.84
2020-09-21 1.91 1.82 1.88 1.91 2225900.0 1.91
2020-09-18 1.94 1.84 1.89 1.92 3155300.0 1.92
2020-09-17 1.95 1.86 1.88 1.87 3021800.0 1.87
2020-09-16 2.05 1.9 1.95 1.93 3862900.0 1.93
2020-09-15 2.03 1.92 2.02 1.99 2875500.0 1.99
2020-09-14 2.04 1.82 1.88 2.0 4615000.0 2.0
2020-09-11 1.93 1.8 1.9 1.82 3362100.0 1.82
2020-09-10 2.11 1.91 2.1 1.92 5395800.0 1.92
2020-09-09 2.07 1.76 1.85 2.07 9387200.0 2.07
2020-09-08 1.89 1.68 1.8 1.79 3613100.0 1.79
2020-09-04 1.96 1.65 1.95 1.81 6754900.0 1.81
2020-09-03 2.11 1.95 2.07 1.97 4706700.0 1.97
2020-09-02 2.23 1.92 1.97 2.15 8057500.0 2.15
2020-09-01 2.17 1.93 2.12 2.06 9747900.0 2.06
2020-08-31 2.52 2.26 2.51 2.31 7002500.0 2.31
2020-08-28 2.61 2.51 2.6 2.52 4437200.0 2.52
2020-08-27 2.74 2.55 2.71 2.58 7352000.0 2.58
2020-08-26 2.79 2.58 2.61 2.68 20787400.0 2.68
2020-08-25 3.64 3.1 3.24 3.3 24821200.0 3.3
2020-08-24 3.23 2.82 3.06 3.22 12330500.0 3.22
2020-08-21 2.85 2.7 2.75 2.72 3382500.0 2.72
2020-08-20 2.9 2.66 2.83 2.7 7727100.0 2.7
2020-08-19 3.33 3.06 3.27 3.14 6333800.0 3.14
2020-08-18 3.48 2.94 3.0 3.36 9407400.0 3.36
2020-08-17 3.08 2.96 3.05 3.03 2418200.0 3.03
2020-08-14 3.2 2.95 3.05 3.09 4890700.0 3.09
2020-08-13 4.04 3.27 3.95 3.33 11794500.0 3.33
2020-08-12 3.69 3.45 3.49 3.64 2927000.0 3.64
2020-08-11 3.91 3.35 3.91 3.37 5680400.0 3.37
2020-08-10 4.09 3.78 3.96 3.82 5309200.0 3.82
2020-08-07 4.25 4.11 4.18 4.18 2777900.0 4.18
2020-08-06 4.36 4.01 4.16 4.3 4971200.0 4.3
2020-08-05 4.32 4.16 4.23 4.28 3350900.0 4.28
2020-08-04 4.49 4.03 4.48 4.13 6111100.0 4.13
2020-08-03 4.67 4.02 4.09 4.52 14338900.0 4.52
2020-07-31 3.96 3.53 3.64 3.86 5211400.0 3.86
2020-07-30 3.94 3.57 3.73 3.67 7160600.0 3.67
2020-07-29 3.73 3.37 3.38 3.68 9422900.0 3.68
2020-07-28 3.36 3.17 3.28 3.33 3391800.0 3.33
2020-07-27 3.43 3.12 3.23 3.37 7121400.0 3.37
2020-07-24 3.56 3.31 3.47 3.46 7968700.0 3.46
2020-07-23 3.74 2.91 3.07 3.62 20030800.0 3.62
2020-07-22 3.2 2.97 3.01 3.07 4296900.0 3.07
2020-07-21 3.4 2.9 3.01 3.09 11984800.0 3.09
2020-07-20 3.19 2.83 2.94 3.15 7542600.0 3.15
2020-07-17 2.9 2.74 2.89 2.79 7921700.0 2.79
2020-07-16 2.99 2.67 2.77 2.9 5393500.0 2.9
2020-07-15 2.98 2.54 2.89 2.91 13002200.0 2.91
2020-07-14 3.34 2.76 3.31 2.84 13835100.0 2.84
2020-07-13 3.74 3.26 3.73 3.48 7676700.0 3.48
2020-07-10 3.94 3.61 3.73 3.8 8288400.0 3.8
2020-07-09 3.83 3.68 3.81 3.79 4581300.0 3.79
2020-07-08 4.27 3.61 3.77 3.99 13560900.0 3.99
2020-07-07 3.95 3.76 3.84 3.83 4747700.0 3.83
2020-07-06 4.0 3.66 4.0 3.72 8637700.0 3.72
2020-07-02 4.14 3.91 4.0 4.02 6365400.0 4.02
2020-07-01 4.18 3.82 4.07 4.11 6083600.0 4.11
2020-06-30 4.67 4.17 4.49 4.19 8844400.0 4.19
2020-06-29 4.7 4.03 4.23 4.3 10745600.0 4.3
2020-06-26 4.54 4.0 4.5 4.11 9776000.0 4.11
2020-06-25 4.85 4.56 4.75 4.82 6390300.0 4.82
2020-06-24 5.1 4.7 5.08 4.86 7544400.0 4.86
2020-06-23 5.14 4.92 5.14 4.96 6198000.0 4.96
2020-06-22 5.49 4.78 4.95 5.16 14057000.0 5.16
2020-06-19 5.07 4.7 4.91 4.88 10586800.0 4.88
2020-06-18 5.25 4.55 4.74 5.03 12253100.0 5.03
2020-06-17 4.98 4.58 4.65 4.82 14267100.0 4.82
2020-06-16 5.6 5.2 5.55 5.35 6709600.0 5.35
2020-06-15 5.54 4.9 5.06 5.5 7910000.0 5.5
2020-06-12 5.74 4.68 5.3 5.6 19294100.0 5.6
2020-06-11 4.97 4.0 4.86 4.18 12491000.0 4.18
2020-06-10 5.94 4.56 4.95 5.01 66024500.0 5.01
2020-06-09 6.51 5.91 5.97 6.24 26838300.0 6.24
2020-06-08 6.9 5.7 6.27 6.72 62497500.0 6.72
2020-06-05 8.82 6.03 8.76 7.11 190776400.0 7.11
2020-06-04 6.6 4.23 4.89 5.7 240284200.0 5.7
2020-06-03 3.42 2.64 2.76 3.24 79028300.0 3.24
2020-06-02 2.79 2.49 2.58 2.7 52086400.0 2.7
2020-06-01 2.55 2.37 2.49 2.49 19921800.0 2.49
2020-05-29 2.55 2.25 2.34 2.49 21398900.0 2.49
2020-05-28 2.85 2.25 2.73 2.52 61015100.0 2.52
2020-05-27 2.73 2.4 2.73 2.55 35811400.0 2.55
2020-05-26 3.12 2.7 2.97 2.79 78188500.0 2.79
2020-05-22 3.48 2.19 3.09 2.64 352612400.0 2.64
2020-05-21 1.71 1.5 1.56 1.56 37116400.0 1.56
2020-05-20 1.44 1.26 1.32 1.44 15517500.0 1.44
2020-05-19 1.41 1.29 1.38 1.32 8597300.0 1.32
2020-05-18 1.44 1.32 1.32 1.41 21089900.0 1.41
2020-05-15 1.29 1.2 1.29 1.26 6566000.0 1.26
2020-05-14 1.38 1.14 1.17 1.29 15851400.0 1.29
2020-05-13 1.32 1.14 1.23 1.23 13602100.0 1.23
2020-05-12 1.35 1.26 1.35 1.29 9828600.0 1.29
2020-05-11 1.44 1.32 1.41 1.35 10708600.0 1.35
2020-05-08 1.53 1.26 1.29 1.41 25228800.0 1.41
2020-05-07 1.41 1.23 1.41 1.32 13917100.0 1.32
2020-05-06 1.5 1.41 1.47 1.44 9101700.0 1.44
2020-05-05 1.56 1.44 1.5 1.5 11073000.0 1.5
2020-05-04 1.62 1.5 1.62 1.56 11829700.0 1.56
2020-05-01 1.56 1.44 1.5 1.5 9926600.0 1.5
2020-04-30 1.56 1.38 1.5 1.47 15916000.0 1.47
2020-04-29 1.59 1.5 1.53 1.56 15204000.0 1.56
2020-04-28 1.74 1.38 1.65 1.65 21649000.0 1.65
2020-04-27 1.8 1.62 1.77 1.71 25017900.0 1.71
2020-04-24 1.65 1.29 1.29 1.56 31889300.0 1.56
2020-04-23 1.5 1.23 1.47 1.44 34394900.0 1.44
2020-04-22 1.86 1.29 1.8 1.65 32592800.0 1.65
2020-04-21 2.01 1.68 1.92 1.77 66793000.0 1.77
2020-04-20 1.62 1.26 1.29 1.53 92086400.0 1.53
2020-04-17 1.32 1.14 1.29 1.23 29131800.0 1.23
2020-04-16 1.32 1.11 1.26 1.17 44500800.0 1.17
2020-04-15 1.11 0.96 1.05 1.08 17886200.0 1.08
2020-04-14 1.2 0.96 1.2 1.11 61364000.0 1.11
2020-04-13 1.05 0.69 0.75 1.05 72463100.0 1.05
2020-04-09 0.75 0.69 0.72 0.72 14834700.0 0.72
2020-04-08 0.81 0.69 0.69 0.75 17487600.0 0.75
2020-04-07 0.81 0.69 0.81 0.75 25544600.0 0.75
2020-04-06 1.2 0.66 1.02 0.78 147160400.0 0.78
2020-04-03 0.81 0.6 0.63 0.66 85074900.0 0.66
2020-04-02 0.54 0.48 0.54 0.51 1730500.0 0.51
2020-04-01 0.6 0.51 0.6 0.51 2190400.0 0.51
2020-03-31 0.69 0.54 0.66 0.57 3555100.0 0.57
2020-03-30 0.78 0.63 0.75 0.69 7198400.0 0.69
2020-03-27 0.93 0.54 0.81 0.66 8761300.0 0.66
2020-03-26 0.78 0.63 0.66 0.69 7736200.0 0.69
2020-03-25 1.41 0.84 1.2 0.96 25928200.0 0.96
2020-03-24 0.48 0.36 0.45 0.42 1122100.0 0.42
2020-03-23 0.51 0.3 0.48 0.42 2091500.0 0.42
2020-03-20 0.66 0.42 0.66 0.48 4240800.0 0.48
2020-03-19 0.93 0.15 0.51 0.36 3326400.0 0.36
2020-03-18 0.63 0.48 0.63 0.51 65600.0 0.51
2020-03-17 0.66 0.42 0.57 0.63 158800.0 0.63
2020-03-16 0.63 0.45 0.6 0.54 73700.0 0.54
2020-03-13 0.69 0.57 0.69 0.66 73600.0 0.66
2020-03-12 0.78 0.51 0.78 0.57 184500.0 0.57
2020-03-11 0.9 0.78 0.9 0.78 100900.0 0.78
2020-03-10 0.87 0.78 0.81 0.84 279100.0 0.84
2020-03-09 1.05 0.78 0.9 0.81 166400.0 0.81
2020-03-06 1.86 1.08 1.86 1.11 632800.0 1.11
2020-03-05 2.1 1.86 1.86 1.95 12000.0 1.95
2020-03-04 2.19 1.92 2.1 2.04 25300.0 2.04
2020-03-03 2.28 2.04 2.19 2.1 5900.0 2.1
2020-03-02 2.61 2.1 2.58 2.1 19000.0 2.1
2020-02-28 2.58 1.8 2.07 2.31 44000.0 2.31
2020-02-27 2.4 2.07 2.4 2.07 23800.0 2.07
2020-02-26 2.67 2.28 2.67 2.37 17300.0 2.37
2020-02-25 3.06 2.67 3.06 2.67 13100.0 2.67
2020-02-24 3.18 2.94 3.09 3.0 15400.0 3.0
2020-02-21 3.48 3.12 3.15 3.18 38800.0 3.18
2020-02-20 3.54 3.18 3.54 3.21 27300.0 3.21
2020-02-19 3.72 3.03 3.03 3.54 73400.0 3.54
2020-02-18 3.18 3.0 3.18 3.09 12800.0 3.09