NYSE:XOXO
Delisted
XO Group Inc Fund Price (Quote)
$34.99
+0 (+0%)
At Close: Jul 22, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.99 | $34.99 | Monday, 22nd Jul 2019 XOXO stock ended at $34.99. During the day the stock fluctuated 0% from a day low at $34.99 to a day high of $34.99. |
90 days | $34.99 | $34.99 | |
52 weeks | $26.57 | $35.59 |
Date | Open | High | Low | Close | Volume |
Aug 23, 2018 | $30.37 | $31.03 | $30.20 | $30.37 | 101 655 |
Aug 22, 2018 | $29.94 | $30.78 | $29.93 | $30.69 | 176 468 |
Aug 21, 2018 | $30.02 | $30.29 | $29.80 | $29.94 | 113 530 |
Aug 20, 2018 | $29.62 | $30.17 | $29.40 | $29.89 | 105 076 |
Aug 17, 2018 | $29.47 | $29.79 | $29.16 | $29.42 | 557 386 |
Aug 16, 2018 | $29.79 | $30.19 | $29.50 | $29.57 | 163 363 |
Aug 15, 2018 | $29.14 | $29.68 | $28.92 | $29.64 | 204 713 |
Aug 14, 2018 | $29.21 | $29.51 | $28.92 | $29.32 | 138 221 |
Aug 13, 2018 | $29.57 | $29.61 | $28.88 | $29.01 | 212 474 |
Aug 10, 2018 | $29.42 | $30.02 | $29.38 | $29.65 | 118 651 |
Aug 09, 2018 | $29.21 | $29.66 | $29.10 | $29.52 | 105 105 |
Aug 08, 2018 | $29.56 | $29.56 | $29.07 | $29.19 | 199 539 |
Aug 07, 2018 | $29.15 | $29.65 | $28.94 | $29.48 | 160 064 |
Aug 06, 2018 | $28.31 | $29.35 | $28.18 | $29.04 | 236 384 |
Aug 03, 2018 | $29.11 | $29.29 | $27.97 | $28.37 | 155 699 |
Aug 02, 2018 | $27.69 | $29.38 | $27.21 | $29.19 | 321 455 |
Aug 01, 2018 | $28.18 | $28.64 | $27.35 | $28.01 | 481 256 |
Jul 31, 2018 | $30.49 | $30.53 | $26.57 | $28.18 | 675 130 |
Jul 30, 2018 | $32.19 | $32.58 | $31.10 | $31.21 | 166 973 |
Jul 27, 2018 | $33.70 | $33.71 | $31.94 | $32.21 | 215 047 |
Jul 26, 2018 | $34.03 | $34.10 | $33.38 | $33.83 | 130 287 |
Jul 25, 2018 | $33.65 | $34.19 | $33.65 | $34.05 | 122 379 |
Jul 24, 2018 | $34.37 | $34.57 | $33.39 | $33.66 | 114 697 |
Jul 23, 2018 | $34.58 | $35.59 | $34.08 | $34.16 | 116 784 |
Jul 20, 2018 | $34.31 | $34.60 | $33.85 | $33.97 | 66 235 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XOXO stock historical prices to predict future price movements?
Trend Analysis: Examine the XOXO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XOXO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.