Skip to main content

Dxp Enterprise (NQ: DXPE )

49.08 -0.81 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 55.12 55.72 54.34 55.00 85,953 +0.31(+0.57%)
Aug 29, 2024 53.25 55.70 52.22 54.69 94,821 +1.93(+3.66%)
Aug 28, 2024 52.92 52.96 51.40 52.76 104,389 -0.16(-0.30%)
Aug 27, 2024 52.42 53.00 51.22 52.92 67,182 +0.42(+0.80%)
Aug 26, 2024 52.60 53.34 52.06 52.50 80,096 +0.65(+1.25%)
Aug 23, 2024 50.24 51.85 50.20 51.85 80,919 +1.69(+3.37%)
Aug 22, 2024 50.26 50.37 49.62 50.16 61,297 +0.12(+0.24%)
Aug 21, 2024 49.54 50.53 49.12 50.04 85,762 +1.00(+2.04%)
Aug 20, 2024 50.88 50.88 48.87 49.04 63,022 -1.94(-3.81%)
Aug 19, 2024 49.97 51.46 49.97 50.98 121,127 +1.45(+2.93%)
Aug 16, 2024 48.80 49.65 48.44 49.53 203,556 +0.54(+1.10%)
Aug 15, 2024 49.37 50.00 48.66 48.99 171,692 +0.18(+0.37%)
Aug 14, 2024 49.63 49.63 47.98 48.81 81,583 -0.69(-1.39%)
Aug 13, 2024 48.68 50.35 48.31 49.50 177,859 +1.53(+3.19%)
Aug 12, 2024 47.54 48.62 47.02 47.97 127,417 +0.22(+0.46%)
Aug 09, 2024 49.59 50.20 45.00 47.75 122,925 -1.86(-3.75%)
Aug 08, 2024 48.44 50.52 47.75 49.61 117,047 +1.85(+3.87%)
Aug 07, 2024 49.74 49.74 47.34 47.76 127,104 -1.08(-2.21%)
Aug 06, 2024 47.64 49.45 47.63 48.84 63,852 +1.08(+2.26%)
Aug 05, 2024 47.14 48.68 45.79 47.76 117,928 -2.21(-4.42%)
Aug 02, 2024 49.71 50.40 48.82 49.97 72,450 -1.65(-3.20%)
Aug 01, 2024 54.55 55.26 50.92 51.62 61,624 -3.14(-5.73%)
Jul 31, 2024 53.70 56.13 53.40 54.76 93,845 +1.25(+2.34%)
Jul 30, 2024 53.12 54.31 52.79 53.51 144,228 +0.92(+1.75%)
Jul 29, 2024 53.42 53.85 52.58 52.59 53,701 -0.63(-1.18%)
Jul 26, 2024 52.66 53.59 52.37 53.22 100,296 +1.44(+2.78%)
Jul 25, 2024 50.96 52.77 50.82 51.78 89,045 +0.82(+1.61%)
Jul 24, 2024 52.50 53.02 50.81 50.96 68,863 -1.76(-3.34%)
Jul 23, 2024 51.71 52.96 51.71 52.72 93,721 +0.67(+1.29%)
Jul 22, 2024 50.72 52.16 50.11 52.05 83,020 +1.27(+2.50%)
Jul 19, 2024 51.34 51.69 49.75 50.78 435,703 -0.48(-0.94%)
Jul 18, 2024 51.40 53.20 50.34 51.26 95,868 -0.50(-0.97%)
Jul 17, 2024 51.70 52.63 51.05 51.76 127,144 -0.46(-0.88%)
Jul 16, 2024 48.63 52.90 48.63 52.22 165,121 +4.27(+8.91%)
Jul 15, 2024 47.15 48.55 46.62 47.95 84,683 +1.37(+2.94%)
Jul 12, 2024 46.85 47.66 46.46 46.58 72,107 +0.40(+0.87%)
Jul 11, 2024 45.08 46.56 45.08 46.18 85,337 +2.04(+4.62%)
Jul 10, 2024 43.57 44.17 43.45 44.14 39,911 +0.46(+1.05%)
Jul 09, 2024 43.98 43.98 43.37 43.68 47,681 -0.24(-0.55%)
Jul 08, 2024 44.07 44.49 43.69 43.92 46,794 +0.31(+0.71%)
Jul 05, 2024 44.72 44.89 43.25 43.61 67,882 -1.30(-2.89%)
Jul 03, 2024 44.94 45.38 44.40 44.91 40,723 +0.02(+0.04%)
Jul 02, 2024 44.39 44.99 43.95 44.89 63,698 +0.58(+1.31%)
Jul 01, 2024 46.05 46.27 43.81 44.31 111,013 -1.53(-3.34%)
Jun 28, 2024 45.75 46.39 44.81 45.84 192,887 +0.60(+1.33%)
Jun 27, 2024 46.21 46.32 45.00 45.24 100,245 -0.79(-1.72%)
Jun 26, 2024 45.94 46.03 45.00 46.03 103,808 +0.30(+0.66%)
Jun 25, 2024 46.47 46.47 45.43 45.73 111,646 -0.80(-1.72%)
Jun 24, 2024 48.15 48.91 46.23 46.53 140,530 -1.99(-4.10%)
Jun 21, 2024 47.12 48.63 46.70 48.52 1,720,555 +1.31(+2.77%)
Jun 20, 2024 46.64 47.76 46.60 47.21 198,032 +0.24(+0.51%)
Jun 18, 2024 46.36 47.07 45.85 46.97 161,302 +0.35(+0.75%)
Jun 17, 2024 46.31 47.29 46.16 46.62 155,576 -0.16(-0.34%)
Jun 14, 2024 47.39 47.63 45.40 46.78 110,893 -0.92(-1.93%)
Jun 13, 2024 48.67 48.67 47.05 47.70 127,776 -1.16(-2.37%)
Jun 12, 2024 49.46 49.79 48.52 48.86 114,181 +0.59(+1.22%)
Jun 11, 2024 47.20 48.45 46.81 48.27 101,977 +0.78(+1.64%)
Jun 10, 2024 47.59 48.00 46.32 47.49 161,106 -0.44(-0.92%)
Jun 07, 2024 46.06 48.33 46.06 47.93 129,079 +1.45(+3.12%)
Jun 06, 2024 48.01 48.01 46.43 46.48 106,477 -1.79(-3.71%)
Jun 05, 2024 47.43 48.54 46.90 48.27 97,285 +0.89(+1.88%)
Jun 04, 2024 48.59 48.59 46.48 47.38 93,781 -1.15(-2.37%)
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.