Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XP Inc Cl A (NQ: XP )

18.83 -0.32 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 45.04 45.04 43.13 43.98 575,424 -0.88(-1.96%)
Jul 30, 2020 44.81 45.46 43.20 44.86 717,447 -0.97(-2.13%)
Jul 29, 2020 45.34 45.94 44.21 45.84 1,425,965 +1.12(+2.50%)
Jul 28, 2020 44.28 44.93 42.91 44.72 1,051,686 +0.05(+0.11%)
Jul 27, 2020 42.49 45.26 42.42 44.68 2,115,284 +2.46(+5.83%)
Jul 24, 2020 41.42 42.41 40.63 42.22 1,904,407 +0.29(+0.70%)
Jul 23, 2020 43.10 43.87 41.50 41.92 637,049 -1.25(-2.89%)
Jul 22, 2020 42.94 44.08 42.63 43.17 1,035,458 +0.66(+1.56%)
Jul 21, 2020 42.77 43.94 42.10 42.51 1,197,343 +0.33(+0.79%)
Jul 20, 2020 40.29 42.48 40.10 42.18 1,249,957 +1.89(+4.70%)
Jul 17, 2020 40.60 40.85 39.29 40.29 1,368,415 -0.01(-0.02%)
Jul 16, 2020 40.66 41.13 39.55 40.30 2,243,109 -2.20(-5.19%)
Jul 15, 2020 42.65 43.10 41.54 42.50 1,147,920 +0.29(+0.69%)
Jul 14, 2020 43.18 43.18 40.79 42.21 3,562,614 -1.05(-2.43%)
Jul 13, 2020 45.02 47.89 41.67 43.26 2,508,160 -1.21(-2.72%)
Jul 10, 2020 44.46 44.92 43.81 44.47 949,137 -0.14(-0.32%)
Jul 09, 2020 45.50 45.53 43.74 44.61 753,496 -0.51(-1.13%)
Jul 08, 2020 44.53 45.60 44.08 45.12 656,005 +0.90(+2.03%)
Jul 07, 2020 44.93 45.60 43.94 44.22 1,664,528 -0.79(-1.76%)
Jul 06, 2020 43.61 45.85 43.46 45.02 2,377,747 +2.65(+6.25%)
Jul 02, 2020 44.00 44.30 42.09 42.37 6,618,591 +1.35(+3.30%)
Jul 01, 2020 39.72 41.86 39.50 41.01 3,376,335 +1.28(+3.21%)
Jun 30, 2020 40.74 41.62 39.53 39.74 2,945,409 -1.43(-3.47%)
Jun 29, 2020 41.68 42.09 40.79 41.17 802,944 -0.34(-0.82%)
Jun 26, 2020 43.47 43.83 41.38 41.51 744,890 -2.15(-4.92%)
Jun 25, 2020 42.54 44.84 42.50 43.65 1,175,624 +1.27(+2.99%)
Jun 24, 2020 43.65 44.80 42.17 42.39 1,993,781 -4.37(-9.35%)
Jun 23, 2020 44.73 47.09 44.65 46.76 1,792,036 +2.82(+6.42%)
Jun 22, 2020 44.81 45.33 43.52 43.94 1,114,300 -0.73(-1.63%)
Jun 19, 2020 46.12 46.43 44.39 44.67 1,436,181 -0.81(-1.79%)
Jun 18, 2020 43.76 46.05 42.98 45.48 1,637,168 +1.71(+3.91%)
Jun 17, 2020 42.09 44.81 41.43 43.77 1,844,462 +2.29(+5.52%)
Jun 16, 2020 40.98 42.56 40.85 41.48 1,549,225 +1.98(+5.00%)
Jun 15, 2020 37.68 39.71 37.13 39.50 911,652 +0.53(+1.36%)
Jun 12, 2020 38.04 40.30 37.51 38.97 1,472,019 +2.07(+5.61%)
Jun 11, 2020 36.28 38.36 35.59 36.90 2,349,852 -3.06(-7.65%)
Jun 10, 2020 38.48 40.27 37.58 39.96 1,591,738 +1.45(+3.76%)
Jun 09, 2020 37.45 39.43 36.20 38.51 2,454,837 -0.30(-0.78%)
Jun 08, 2020 34.71 39.15 34.60 38.81 3,613,369 +4.21(+12.17%)
Jun 05, 2020 34.05 35.29 33.67 34.60 2,175,468 +1.80(+5.48%)
Jun 04, 2020 32.77 32.99 31.74 32.80 1,169,833 +0.03(+0.09%)
Jun 03, 2020 31.38 33.73 30.85 32.78 2,301,794 +2.27(+7.44%)
Jun 02, 2020 29.24 30.81 28.86 30.51 1,570,242 +1.62(+5.60%)
Jun 01, 2020 28.15 29.29 27.98 28.89 758,921 +0.17(+0.59%)
May 29, 2020 28.65 29.05 27.61 28.72 1,076,951 -0.07(-0.23%)
May 28, 2020 28.95 29.23 27.71 28.78 1,487,592 -0.09(-0.29%)
May 27, 2020 29.76 30.62 28.72 28.87 2,095,893 -0.38(-1.29%)
May 26, 2020 28.38 30.79 27.96 29.25 2,854,617 +2.01(+7.36%)
May 22, 2020 26.87 27.71 26.28 27.24 1,160,362 +0.30(+1.12%)
May 21, 2020 26.01 27.41 25.80 26.94 1,440,997 +0.93(+3.56%)
May 20, 2020 25.16 26.39 25.07 26.01 1,474,479 +0.95(+3.77%)
May 19, 2020 25.74 25.96 24.94 25.07 1,245,638 -1.01(-3.88%)
May 18, 2020 25.65 26.37 25.38 26.08 1,029,341 +1.00(+4.00%)
May 15, 2020 24.69 25.74 24.18 25.08 1,252,020 +0.43(+1.73%)
May 14, 2020 25.59 25.66 23.75 24.65 3,187,144 -1.74(-6.60%)
May 13, 2020 25.54 27.56 24.26 26.39 5,748,578 +2.88(+12.23%)
May 12, 2020 24.01 24.55 23.28 23.52 1,215,607 -0.46(-1.93%)
May 11, 2020 23.30 24.57 23.17 23.98 1,299,995 +0.23(+0.96%)
May 08, 2020 23.62 23.97 23.08 23.75 643,400 +0.65(+2.83%)
May 07, 2020 22.12 23.32 22.03 23.10 1,260,542 +1.45(+6.68%)
May 06, 2020 21.53 22.33 21.12 21.65 2,822,630 +0.30(+1.42%)
May 05, 2020 22.15 22.47 21.29 21.35 1,080,817 -0.34(-1.57%)
May 04, 2020 21.50 22.10 21.31 21.69 721,838 -0.16(-0.74%)
May 01, 2020 22.97 23.24 21.44 21.85 775,019 -1.95(-8.19%)
Apr 30, 2020 23.52 24.22 23.06 23.80 664,116 +0.03(+0.12%)
Apr 29, 2020 24.21 25.23 23.19 23.77 1,747,150 +0.19(+0.80%)
Apr 28, 2020 22.89 24.22 22.63 23.58 1,506,643 +1.09(+4.84%)
Apr 27, 2020 21.84 22.51 19.98 22.49 2,657,429 +0.83(+3.84%)
Apr 24, 2020 24.47 24.47 21.57 21.66 2,484,271 -2.70(-11.07%)
Apr 23, 2020 24.68 25.06 23.73 24.36 1,192,833 -0.26(-1.04%)
Apr 22, 2020 24.05 25.01 23.57 24.61 1,103,409 +1.29(+5.51%)
Apr 21, 2020 24.63 25.20 22.99 23.33 884,166 -2.15(-8.43%)
Apr 20, 2020 24.39 25.53 24.20 25.47 1,437,165 +0.10(+0.41%)
Apr 17, 2020 24.69 26.57 24.08 25.37 2,766,010 +1.30(+5.38%)
Apr 16, 2020 23.28 24.37 22.23 24.07 4,561,661 +1.95(+8.81%)
Apr 15, 2020 20.67 23.06 20.03 22.12 2,841,496 +0.58(+2.68%)
Apr 14, 2020 20.60 22.81 20.60 21.55 2,295,940 +1.51(+7.55%)
Apr 13, 2020 21.38 21.42 18.92 20.03 2,042,957 -1.31(-6.16%)
Apr 09, 2020 20.92 23.53 20.72 21.35 1,834,315 +0.93(+4.54%)
Apr 08, 2020 20.97 21.35 19.69 20.42 816,710 +0.06(+0.28%)
Apr 07, 2020 20.55 21.38 19.94 20.37 1,058,146 +1.07(+5.54%)
Apr 06, 2020 17.75 20.63 17.25 19.30 2,189,640 +2.59(+15.52%)
Apr 03, 2020 16.71 17.55 15.97 16.70 1,318,411 +0.44(+2.67%)
Apr 02, 2020 17.10 17.93 15.75 16.27 2,240,693 -0.69(-4.07%)
Apr 01, 2020 17.46 17.78 16.36 16.96 2,212,174 -1.29(-7.05%)
Mar 31, 2020 19.27 19.58 17.56 18.25 1,869,845 -1.22(-6.27%)
Mar 30, 2020 20.94 21.05 19.09 19.47 886,775 -1.59(-7.55%)
Mar 27, 2020 21.89 22.48 20.49 21.06 1,008,657 -2.43(-10.35%)
Mar 26, 2020 21.76 24.51 21.76 23.49 1,543,623 +1.73(+7.96%)
Mar 25, 2020 18.90 24.69 17.11 21.76 2,797,247 +3.18(+17.11%)
Mar 24, 2020 17.14 19.86 16.81 18.58 1,918,716 +2.54(+15.80%)
Mar 23, 2020 17.15 17.15 15.52 16.04 2,838,721 -0.93(-5.46%)
Mar 20, 2020 19.86 21.42 16.89 16.97 1,873,008 -2.80(-14.16%)
Mar 19, 2020 16.49 20.81 15.13 19.77 2,839,148 +3.12(+18.75%)
Mar 18, 2020 18.05 18.75 14.66 16.65 3,366,071 -2.19(-11.65%)
Mar 17, 2020 18.15 18.92 16.70 18.84 1,353,761 +1.31(+7.44%)
Mar 16, 2020 17.58 21.69 17.05 17.54 4,538,112 -3.64(-17.20%)
Mar 13, 2020 19.91 21.42 17.26 21.18 3,318,916 +4.43(+26.43%)
Mar 12, 2020 17.75 17.97 15.15 16.75 6,842,874 -5.23(-23.80%)
Mar 11, 2020 27.41 27.77 21.68 21.98 4,915,680 -6.35(-22.40%)
Mar 10, 2020 26.89 30.00 26.32 28.33 4,468,942 +3.13(+12.42%)
Mar 09, 2020 26.91 30.27 24.37 25.20 6,404,177 -4.11(-14.04%)
Mar 06, 2020 32.78 33.08 28.47 29.31 4,871,599 -4.51(-13.34%)
Mar 05, 2020 35.93 36.25 33.17 33.83 1,066,614 -2.91(-7.93%)
Mar 04, 2020 34.63 37.23 34.07 36.74 1,258,980 +2.53(+7.41%)
Mar 03, 2020 35.35 36.33 33.86 34.20 1,182,377 -0.94(-2.66%)
Mar 02, 2020 33.16 36.54 33.11 35.14 1,681,838 +2.36(+7.22%)
Feb 28, 2020 32.87 33.24 30.99 32.78 3,516,714 -0.76(-2.26%)
Feb 27, 2020 33.81 34.81 31.90 33.53 3,791,066 -0.71(-2.07%)
Feb 26, 2020 35.53 36.49 33.92 34.24 2,181,871 -1.23(-3.47%)
Feb 25, 2020 37.56 38.00 35.27 35.47 1,049,836 -1.89(-5.06%)
Feb 24, 2020 38.32 38.78 36.71 37.36 1,145,389 -2.68(-6.69%)
Feb 21, 2020 40.34 40.48 38.40 40.04 437,038 -0.62(-1.54%)
Feb 20, 2020 40.19 41.14 39.27 40.66 788,223 +0.47(+1.18%)
Feb 19, 2020 39.03 40.55 38.83 40.19 924,051 +1.47(+3.79%)
Feb 18, 2020 38.31 39.07 37.85 38.73 502,961 +0.59(+1.54%)
Feb 14, 2020 39.22 39.32 37.44 38.14 615,914 -0.98(-2.51%)
Feb 13, 2020 38.53 39.78 37.66 39.12 528,530 +0.43(+1.10%)
Feb 12, 2020 36.99 38.90 36.99 38.70 661,432 +1.82(+4.92%)
Feb 11, 2020 35.34 37.04 35.34 36.88 796,952 +1.58(+4.47%)
Feb 10, 2020 35.21 35.52 33.67 35.30 1,318,283 -0.04(-0.11%)
Feb 07, 2020 36.19 36.30 34.80 35.34 1,175,374 -0.89(-2.45%)
Feb 06, 2020 38.04 38.26 35.87 36.23 1,021,785 -1.51(-4.01%)
Feb 05, 2020 37.31 38.06 37.01 37.74 423,319 +0.88(+2.39%)
Feb 04, 2020 38.60 39.29 36.71 36.86 672,192 -1.41(-3.68%)
Feb 03, 2020 38.01 39.66 37.76 38.27 728,977 +0.30(+0.80%)
Jan 31, 2020 36.89 38.54 36.53 37.97 1,270,309 +1.18(+3.21%)
Jan 30, 2020 37.70 38.30 36.43 36.79 1,022,712 -1.36(-3.57%)
Jan 29, 2020 37.12 38.28 36.79 38.15 860,832 +1.22(+3.30%)
Jan 28, 2020 35.92 37.18 35.09 36.93 1,014,552 +1.35(+3.80%)
Jan 27, 2020 34.53 36.33 33.64 35.58 970,694 -0.87(-2.39%)
Jan 24, 2020 38.80 39.24 35.87 36.45 2,221,984 -2.34(-6.02%)
Jan 23, 2020 40.56 40.57 38.39 38.78 1,193,449 -1.40(-3.48%)
Jan 22, 2020 39.40 41.17 39.26 40.18 2,647,998 +1.79(+4.66%)
Jan 21, 2020 37.72 39.42 37.27 38.39 2,550,902 +1.70(+4.64%)
Jan 17, 2020 35.95 37.73 35.77 36.69 2,406,779 +1.03(+2.89%)
Jan 16, 2020 35.71 35.94 35.57 35.66 1,068,339 +0.14(+0.40%)
Jan 15, 2020 35.14 35.95 35.14 35.52 608,160 +0.38(+1.08%)
Jan 14, 2020 35.74 36.17 35.00 35.14 621,460 -0.37(-1.04%)
Jan 13, 2020 35.71 36.03 35.39 35.51 316,298 -0.05(-0.13%)
Jan 10, 2020 35.91 36.70 35.40 35.56 716,346 -0.22(-0.61%)
Jan 09, 2020 34.72 35.93 34.20 35.77 1,430,174 +0.88(+2.52%)
Jan 08, 2020 34.66 35.24 33.96 34.89 1,873,080 +0.28(+0.82%)
Jan 07, 2020 34.39 34.98 33.59 34.61 873,235 +0.36(+1.05%)
Jan 06, 2020 35.70 35.76 33.70 34.25 1,931,673 -1.90(-5.26%)
Jan 03, 2020 36.36 37.24 35.48 36.15 1,276,652 -0.35(-0.96%)
Jan 02, 2020 36.50 37.00 36.13 36.50 1,626,784 +0.07(+0.18%)
Dec 31, 2019 36.25 36.53 35.71 36.44 411,877 +0.24(+0.65%)
Dec 30, 2019 36.52 36.87 35.10 36.20 340,919 -0.21(-0.57%)
Dec 27, 2019 36.72 37.29 35.73 36.41 528,167 -0.17(-0.47%)
Dec 26, 2019 37.60 37.83 36.34 36.58 349,117 -0.91(-2.42%)
Dec 24, 2019 36.89 37.84 36.13 37.49 190,821 +0.38(+1.02%)
Dec 23, 2019 37.89 38.02 35.81 37.11 705,590 -0.73(-1.92%)
Dec 20, 2019 35.85 38.31 35.09 37.84 6,869,355 +2.12(+5.93%)
Dec 19, 2019 35.47 36.23 33.91 35.72 3,115,286 -0.32(-0.89%)
Dec 18, 2019 32.88 36.17 31.70 36.04 4,481,279 +3.59(+11.08%)
Dec 17, 2019 33.92 33.92 31.56 32.44 2,470,074 -1.42(-4.19%)
Dec 16, 2019 35.77 36.41 32.87 33.86 4,171,960 -1.81(-5.06%)
Dec 13, 2019 32.82 36.25 32.26 35.67 5,408,118 +2.90(+8.86%)
Dec 12, 2019 32.24 35.43 31.62 32.77 8,585,378 +0.17(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.