Dark

XTND
Xtend AI Robotics, Inc.
stock NYSE

Market Open

Sep 8, 2026 10:42:50 AM EDT

5.49USD-5.065%(-0.29)874,010

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

6.05USD0.000%(+6.05)54,337

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	6.1900	6.1900	5.3500	5.4900	-11.309%	874,010	0.000%
2026-09-04	7.1500	7.1500	4.9800	6.1900	+39.414%	3,700,237	-11.309%
2005-10-26	4.4200	4.4600	4.4200	4.4400	0.000%	75,866	+23.649%
2005-10-25	4.4300	4.4500	4.4200	4.4400	0.000%	137,517	+23.649%
2005-10-24	4.4300	4.4400	4.4300	4.4400	+0.226%	65,427	+23.649%
2005-10-21	4.4100	4.4400	4.4100	4.4300	0.000%	26,400	+23.928%
2005-10-20	4.4200	4.4300	4.4100	4.4300	0.000%	100,404	+23.928%
2005-10-19	4.4300	4.4300	4.4100	4.4300	+0.226%	26,143	+23.928%
2005-10-18	4.4200	4.4300	4.4115	4.4200	+0.227%	53,973	+24.208%
2005-10-17	4.4200	4.4400	4.4100	4.4100	-0.676%	52,100	+24.490%
2005-10-14	4.4300	4.4400	4.4100	4.4400	+0.452%	39,650	+23.649%
2005-10-13	4.4100	4.4300	4.4100	4.4200	-0.450%	47,910	+24.208%
2005-10-12	4.4100	4.4400	4.4100	4.4400	+0.680%	41,615	+23.649%
2005-10-11	4.4100	4.4200	4.4000	4.4100	0.000%	65,825	+24.490%
2005-10-10	4.4000	4.4100	4.4000	4.4100	-0.034%	325,790	+24.490%
2005-10-07	4.4000	4.4200	4.4000	4.4115	+0.034%	76,816	+24.447%
2005-10-06	4.3900	4.4100	4.3900	4.4100	+0.456%	118,905	+24.490%
2005-10-05	4.4000	4.4100	4.3900	4.3900	-0.227%	92,575	+25.057%
2005-10-04	4.3900	4.4100	4.3900	4.4000	-0.227%	43,661	+24.773%
2005-10-03	4.4100	4.4200	4.3900	4.4100	0.000%	33,655	+24.490%
2005-09-30	4.3900	4.4100	4.3800	4.4100	+0.227%	60,107	+24.490%
2005-09-29	4.3900	4.4000	4.3900	4.4000	+0.228%	76,659	+24.773%
2005-09-28	4.3900	4.4000	4.3900	4.3900	0.000%	197,590	+25.057%
2005-09-27	4.3800	4.3910	4.3800	4.3900	+0.228%	97,358	+25.057%
2005-09-26	4.3910	4.4000	4.3800	4.3800	-0.228%	203,239	+25.342%
2005-09-23	4.3800	4.4000	4.3800	4.3900	+0.458%	34,749	+25.057%
2005-09-22	4.3800	4.3900	4.3700	4.3700	-0.456%	23,300	+25.629%
2005-09-21	4.3900	4.4000	4.3700	4.3900	+0.458%	34,169	+25.057%
2005-09-20	4.3300	4.4010	4.3300	4.3700	-0.682%	257,574	+25.629%
2005-09-19	4.3700	4.4010	4.3700	4.4000	+0.686%	193,144	+24.773%
2005-09-16	4.4000	4.4000	4.3700	4.3700	-0.456%	28,278	+25.629%
2005-09-15	4.3600	4.4000	4.3600	4.3900	0.000%	340,122	+25.057%
2005-09-14	4.3700	4.3900	4.3700	4.3900	+0.458%	125,605	+25.057%
2005-09-13	4.3600	4.4000	4.3600	4.3700	-0.456%	20,150	+25.629%
2005-09-12	4.3920	4.4000	4.3800	4.3900	0.000%	29,958	+25.057%
2005-09-09	4.3800	4.4010	4.3800	4.3900	-0.227%	15,082	+25.057%
2005-09-08	4.3600	4.4000	4.3600	4.4000	+0.686%	34,418	+24.773%
2005-09-07	4.3600	4.3800	4.3600	4.3700	-0.682%	37,380	+25.629%
2005-09-06	4.3400	4.4100	4.2500	4.4000	+0.228%	36,022	+24.773%
2005-09-02	4.3400	4.3900	4.3400	4.3900	+0.228%	15,341	+25.057%
2005-09-01	4.3600	4.4100	4.3600	4.3800	-0.455%	68,159	+25.342%
2005-08-31	4.3500	4.4100	4.3500	4.4000	0.000%	39,383	+24.773%
2005-08-30	4.3400	4.4000	4.3400	4.4000	0.000%	33,399	+24.773%
2005-08-29	4.3600	4.4100	4.3600	4.4000	0.000%	32,336	+24.773%
2005-08-26	4.3510	4.4500	4.3510	4.4000	-0.901%	22,477	+24.773%
2005-08-25	4.3500	4.4700	4.3500	4.4400	+1.602%	49,708	+23.649%
2005-08-24	4.3600	4.3800	4.3501	4.3700	0.000%	37,871	+25.629%
2005-08-23	4.3200	4.3900	4.3200	4.3700	+0.460%	25,980	+25.629%
2005-08-22	4.2800	4.3800	4.0700	4.3500	0.000%	111,811	+26.207%
2005-08-19	4.3400	4.3800	4.3400	4.3500	-0.232%	53,663	+26.207%
2005-08-18	4.3500	4.3900	4.3500	4.3601	+0.232%	49,475	+25.915%
2005-08-17	4.3500	4.3700	4.3500	4.3500	-0.229%	193,822	+26.207%
2005-08-16	4.3600	4.3700	4.3500	4.3600	0.000%	221,555	+25.917%
2005-08-15	4.3500	4.3700	4.3500	4.3600	0.000%	176,225	+25.917%
2005-08-12	4.3800	4.3900	4.3600	4.3600	-0.457%	216,324	+25.917%
2005-08-11	4.3600	4.4000	4.3600	4.3800	+0.922%	109,756	+25.342%
2005-08-10	4.3400	4.3800	4.3400	4.3400	-0.686%	253,894	+26.498%
2005-08-09	4.3300	4.3700	4.3300	4.3700	+0.691%	282,733	+25.629%
2005-08-08	4.3300	4.3500	4.3300	4.3400	+0.231%	183,597	+26.498%
2005-08-05	4.3300	4.3700	4.3300	4.3300	-0.460%	73,635	+26.790%
2005-08-04	4.3500	4.3600	4.3500	4.3500	-0.229%	88,364	+26.207%
2005-08-03	4.3500	4.3700	4.3500	4.3600	+0.230%	136,928	+25.917%
2005-08-02	4.3300	4.3600	4.3300	4.3500	+0.462%	151,273	+26.207%
2005-08-01	4.3400	4.3600	4.3300	4.3300	-0.915%	723,954	+26.790%
2005-07-29	5.0000	5.0000	4.0000	4.3700	+27.039%	1,149,671	+25.629%
2005-07-28	3.5300	3.6100	3.3800	3.4399	-4.975%	19,598	+59.598%
2005-07-27	3.6500	3.6600	3.4600	3.6200	-2.688%	26,320	+51.657%
2005-07-26	3.9200	3.9200	3.7000	3.7200	+0.541%	24,755	+47.581%
2005-07-25	3.4700	3.8000	3.4700	3.7000	+3.064%	31,997	+48.378%
2005-07-22	3.7108	3.7900	3.5000	3.5900	-4.267%	21,196	+52.925%
2005-07-21	3.7500	3.8200	3.7000	3.7500	-1.316%	7,405	+46.400%
2005-07-20	3.8001	3.8001	3.8000	3.8000	-0.273%	600	+44.474%
2005-07-19	3.8000	3.9194	3.7000	3.8104	+0.010%	16,466	+44.079%
2005-07-18	3.7100	3.8500	3.7100	3.8100	0.000%	20,725	+44.094%
2005-07-15	3.8500	3.9200	3.7100	3.8100	-2.558%	14,623	+44.094%
2005-07-14	3.9000	3.9100	3.8600	3.9100	+1.295%	15,416	+40.409%
2005-07-13	3.9400	4.0700	3.8500	3.8600	-3.015%	22,360	+42.228%
2005-07-12	3.5600	4.0000	3.4000	3.9800	+13.714%	52,576	+37.940%
2005-07-11	3.3400	3.5000	3.3400	3.5000	+7.034%	32,439	+56.857%
2005-07-08	3.4700	3.5800	3.2400	3.2700	-4.942%	47,612	+67.890%
2005-07-07	3.0300	3.4600	3.0300	3.4400	0.000%	22,095	+59.593%
2005-07-06	3.4600	3.4600	3.3000	3.4400	+1.775%	14,400	+59.593%
2005-07-05	3.2600	3.5000	3.2200	3.3800	0.000%	43,859	+62.426%
2005-07-01	3.1500	3.3900	3.1500	3.3800	+5.625%	17,240	+62.426%
2005-06-30	3.2800	3.2800	3.1500	3.2000	0.000%	7,858	+71.563%
2005-06-29	3.1000	3.3300	3.1000	3.2000	+5.263%	19,515	+71.563%
2005-06-28	2.9700	3.1600	2.9700	3.0400	+4.828%	59,401	+80.592%
2005-06-27	3.2600	3.3000	2.8600	2.9000	-8.805%	62,191	+89.310%
2005-06-24	3.2600	3.3000	3.1800	3.1800	-2.154%	10,614	+72.642%
2005-06-23	3.4300	3.5599	3.1800	3.2500	-5.248%	41,460	+68.923%
2005-06-22	3.3400	3.5000	3.3400	3.4300	-2.557%	26,303	+60.058%
2005-06-21	3.3600	3.5700	3.3600	3.5200	+0.571%	28,813	+55.966%
2005-06-20	3.9200	3.9200	3.3200	3.5000	-6.417%	47,456	+56.857%
2005-06-17	3.7500	3.7700	3.6800	3.7400	-0.267%	10,650	+46.791%
2005-06-16	3.6500	3.8900	3.6500	3.7500	+1.902%	11,087	+46.400%
2005-06-15	3.7400	3.7800	3.6800	3.6800	-1.604%	20,740	+49.185%
2005-06-14	3.6500	3.7700	3.6500	3.7400	+1.355%	18,223	+46.791%
2005-06-13	3.6500	3.6900	3.6500	3.6900	-1.072%	15,530	+48.780%
2005-06-10	3.6100	3.7800	3.6000	3.7300	-0.798%	8,993	+47.185%
2005-06-09	3.5500	3.7999	3.5500	3.7600	+4.155%	17,875	+46.011%
2005-06-08	3.6100	3.7000	3.6100	3.6100	0.000%	6,112	+52.078%
2005-06-07	3.6800	3.7400	3.5900	3.6100	+0.557%	25,809	+52.078%
2005-06-06	3.5100	3.6500	3.4700	3.5900	+5.900%	56,787	+52.925%
2005-06-03	3.5400	3.5400	3.3600	3.3900	-5.042%	62,627	+61.947%
2005-06-02	3.5900	3.6100	3.5100	3.5700	-0.833%	33,246	+53.782%
2005-06-01	3.3400	3.6000	3.3400	3.6000	+5.572%	17,836	+52.500%
2005-05-31	3.3800	3.6099	3.3300	3.4100	+3.647%	14,204	+60.997%
2005-05-27	3.3700	3.3700	3.2600	3.2900	-2.374%	4,100	+66.869%
2005-05-26	3.2200	3.3800	3.2200	3.3700	+1.813%	28,771	+62.908%
2005-05-25	3.3000	3.3500	3.2800	3.3100	-1.194%	26,868	+65.861%
2005-05-24	3.2800	3.3500	3.2200	3.3500	0.000%	46,400	+63.881%
2005-05-23	3.4500	3.5300	3.3200	3.3500	-4.286%	61,089	+63.881%
2005-05-20	3.4000	3.5500	3.4000	3.5000	+2.279%	27,354	+56.857%
2005-05-19	3.5000	3.5400	3.4000	3.4220	+0.058%	14,823	+60.432%
2005-05-18	3.3800	3.5700	3.2900	3.4200	-4.735%	81,505	+60.526%
2005-05-17	3.6000	3.6000	3.5000	3.5900	-0.829%	28,368	+52.925%
2005-05-16	3.7000	3.7499	3.4600	3.6200	-2.162%	68,524	+51.657%
2005-05-13	3.7300	3.8400	3.6900	3.7000	-1.070%	66,146	+48.378%
2005-05-12	3.7900	3.9000	3.6500	3.7400	-3.856%	16,717	+46.791%
2005-05-11	3.8700	3.9600	3.8420	3.8900	+0.258%	120,544	+41.131%
2005-05-10	3.7100	3.8800	3.6700	3.8800	+2.375%	50,015	+41.495%
2005-05-09	3.8000	3.8400	3.7200	3.7900	-0.525%	54,898	+44.855%
2005-05-06	4.0000	4.0000	3.7300	3.8100	-5.693%	89,138	+44.094%
2005-05-05	4.0500	4.1000	3.8000	4.0400	-0.247%	70,256	+35.891%
2005-05-04	5.2700	5.2700	4.0500	4.0500	-10.989%	300,334	+35.556%
2005-05-03	4.6000	4.6000	4.2000	4.5500	-1.087%	42,765	+20.659%
2005-05-02	4.3780	4.7500	4.3400	4.6000	+4.308%	75,282	+19.348%
2005-04-29	4.1800	4.5800	4.1800	4.4100	+3.037%	55,961	+24.490%
2005-04-28	4.2500	4.3200	4.1500	4.2800	+3.133%	30,510	+28.271%
2005-04-27	4.2100	4.2100	4.1000	4.1500	-1.425%	20,684	+32.289%
2005-04-26	4.0600	4.2800	4.0600	4.2100	+1.202%	25,125	+30.404%
2005-04-25	4.2400	4.2400	4.0500	4.1600	-3.904%	43,135	+31.971%
2005-04-22	4.2200	4.4420	4.2200	4.3290	+0.674%	31,210	+26.819%
2005-04-21	4.5500	4.5500	4.2500	4.3000	-3.153%	26,769	+27.674%
2005-04-20	4.4800	4.6500	4.2820	4.4400	+2.069%	72,459	+23.649%
2005-04-19	4.4000	4.5000	4.3500	4.3500	-2.685%	12,797	+26.207%
2005-04-18	4.2100	4.5400	4.2100	4.4700	+3.953%	20,040	+22.819%
2005-04-15	4.4100	4.4800	4.1100	4.3000	-2.273%	52,176	+27.674%
2005-04-14	4.6000	4.7900	4.3000	4.4000	-6.780%	69,219	+24.773%
2005-04-13	4.6300	4.9300	4.6300	4.7200	+0.426%	14,030	+16.314%
2005-04-12	4.9100	5.0000	4.5400	4.7000	-4.277%	42,532	+16.809%
2005-04-11	4.7900	5.0000	4.7600	4.9100	+2.079%	50,267	+11.813%
2005-04-08	4.8500	5.1700	4.6110	4.8100	-1.029%	60,729	+14.137%
2005-04-07	5.0900	5.1000	4.5800	4.8600	-5.631%	119,739	+12.963%
2005-04-06	4.9700	5.4900	4.8890	5.1500	+8.856%	352,960	+6.602%
2005-04-05	4.5000	4.7400	4.5000	4.7310	+3.978%	11,208	+16.043%
2005-04-04	4.6600	4.7700	4.5100	4.5500	-1.728%	27,637	+20.659%
2005-04-01	4.8500	4.9100	4.6000	4.6300	-4.161%	55,457	+18.575%
2005-03-31	4.5600	5.0000	4.5600	4.8310	+3.226%	47,071	+13.641%
2005-03-30	4.5000	4.7500	4.5000	4.6800	+4.000%	32,145	+17.308%
2005-03-29	4.9000	5.0000	4.4600	4.5000	-7.255%	90,374	+22.000%
2005-03-28	4.5500	5.1600	4.5500	4.8520	+12.837%	256,226	+13.149%
2005-03-24	4.4200	4.5400	4.1400	4.3000	-4.444%	61,792	+27.674%
2005-03-23	4.2400	4.5400	4.0500	4.5000	+5.386%	49,959	+22.000%
2005-03-22	3.6500	4.3400	3.5800	4.2700	+15.405%	65,300	+28.571%
2005-03-21	3.7300	3.7500	3.5300	3.7000	-4.884%	42,731	+48.378%
2005-03-18	4.1040	4.1040	3.7300	3.8900	-0.765%	21,430	+41.131%
2005-03-17	4.0700	4.0700	3.9200	3.9200	-4.156%	22,302	+40.051%
2005-03-16	4.2000	4.2000	4.0600	4.0900	-0.244%	9,346	+34.230%
2005-03-15	4.2700	4.5300	4.0100	4.1000	-3.981%	26,768	+33.902%
2005-03-14	4.1000	4.3770	4.0500	4.2700	+4.146%	20,622	+28.571%
2005-03-11	4.3600	4.3810	4.1000	4.1000	-4.651%	25,338	+33.902%
2005-03-10	4.3700	4.4000	4.1100	4.3000	-2.494%	28,483	+27.674%
2005-03-09	4.4100	4.4640	4.3000	4.4100	0.000%	13,149	+24.490%
2005-03-08	4.4000	4.5180	4.4000	4.4100	-0.676%	7,740	+24.490%
2005-03-07	4.5100	4.6660	4.2200	4.4400	-6.918%	123,701	+23.649%
2005-03-04	4.8900	4.8900	4.6500	4.7700	+0.846%	26,307	+15.094%
2005-03-03	4.8000	4.9600	4.7200	4.7300	-3.272%	35,326	+16.068%
2005-03-02	4.9900	5.1000	4.6310	4.8900	-1.807%	104,550	+12.270%
2005-03-01	4.5100	4.9900	4.5100	4.9800	+5.732%	139,972	+10.241%
2005-02-28	4.6400	4.7600	4.5900	4.7100	+1.728%	76,454	+16.561%
2005-02-25	4.5000	4.7800	4.5000	4.6300	+54.333%	64,812	+18.575%
2004-11-18	3.0000	3.0000	2.7800	3.0000	+8.303%	37,459	+83.000%
2004-11-17	2.4500	2.7800	2.4500	2.7700	+8.627%	25,723	+98.195%
2004-11-16	2.4500	3.0300	2.4500	2.5500	-8.602%	78,126	+115.294%
2004-11-15	2.7100	2.8500	2.5300	2.7900	+2.952%	67,471	+96.774%
2004-11-12	2.5400	2.8590	2.4500	2.7100	+3.435%	35,305	+102.583%
2004-11-11	2.7200	2.9300	2.5500	2.6200	-3.712%	23,714	+109.542%
2004-11-10	2.9000	3.0500	2.7000	2.7210	-7.763%	38,969	+101.764%
2004-11-09	3.2200	3.2200	2.9000	2.9500	-4.839%	39,135	+86.102%
2004-11-08	2.8500	3.5000	2.8100	3.1000	+6.529%	243,844	+77.097%
2004-11-05	2.3500	3.0000	2.2000	2.9100	+25.920%	75,333	+88.660%
2004-11-04	2.2100	2.3500	2.1890	2.3110	+4.570%	32,857	+137.559%
2004-11-03	2.1000	2.2100	2.1000	2.2100	+3.271%	17,018	+148.416%
2004-11-02	2.0000	2.1500	1.9910	2.1400	+7.538%	74,940	+156.542%
2004-11-01	2.0900	2.0900	1.9700	1.9900	0.000%	41,881	+175.879%
2004-10-29	2.0200	2.1000	1.9900	1.9900	0.000%	42,051	+175.879%
2004-10-28	2.0500	2.1500	1.9700	1.9900	0.000%	27,794	+175.879%
2004-10-27	2.2000	2.2000	1.9600	1.9900	-9.504%	165,182	+175.879%
2004-10-26	2.1500	2.2000	2.1200	2.1990	+4.714%	15,374	+149.659%
2004-10-25	2.1000	2.1500	2.0200	2.1000	+1.498%	11,943	+161.429%
2004-10-22	1.9400	2.1000	1.9400	2.0690	+3.450%	5,524	+165.346%
2004-10-21	1.9600	2.0700	1.9600	2.0000	0.000%	15,365	+174.500%
2004-10-20	2.0100	2.0100	1.9800	2.0000	-3.846%	31,810	+174.500%
2004-10-19	2.1700	2.1700	2.0400	2.0800	-4.103%	13,749	+163.942%
2004-10-18	2.1700	2.2000	2.0500	2.1690	-1.409%	11,700	+153.112%
2004-10-15	2.1600	2.2000	2.1600	2.2000	+0.457%	4,378	+149.545%
2004-10-14	2.1300	2.2000	2.1300	2.1900	0.000%	25,001	+150.685%
2004-10-13	2.1000	2.2290	2.1000	2.1900	+1.389%	11,020	+150.685%
2004-10-12	2.2400	2.2400	2.0500	2.1600	+2.370%	22,971	+154.167%
2004-10-11	2.1600	2.3000	2.0800	2.1100	-2.315%	34,802	+160.190%
2004-10-08	2.1500	2.2600	2.1500	2.1600	-1.415%	18,340	+154.167%
2004-10-07	2.2800	2.3000	2.1600	2.1910	-6.327%	20,700	+150.571%
2004-10-06	2.2900	2.3500	2.2600	2.3390	-1.308%	21,854	+134.716%
2004-10-05	2.5200	2.5200	2.3100	2.3700	-4.049%	11,589	+131.646%
2004-10-04	2.4600	2.5200	2.3700	2.4700	-1.594%	16,600	+122.267%
2004-10-01	2.4100	2.5500	2.3500	2.5100	+1.619%	79,012	+118.725%
2004-09-30	2.3700	2.4700	2.3700	2.4700	+3.347%	7,900	+122.267%
2004-09-29	2.4500	2.4500	2.3600	2.3900	+0.462%	9,440	+129.707%
2004-09-28	2.4400	2.5000	2.3100	2.3790	-5.219%	37,918	+130.769%
2004-09-27	2.6000	2.6000	2.4500	2.5100	-3.462%	142,643	+118.725%
2004-09-24	2.7000	2.7000	2.5000	2.6000	-3.346%	13,100	+111.154%
2004-09-23	2.7900	2.8900	2.4700	2.6900	+5.037%	21,198	+104.089%
2004-09-22	2.8800	2.8800	2.5000	2.5610	-11.076%	24,320	+114.369%
2004-09-21	3.1400	3.1400	2.8800	2.8800	-0.690%	19,619	+90.625%
2004-09-20	2.8500	2.9700	2.8500	2.9000	+0.346%	6,460	+89.310%
2004-09-17	2.8900	2.8900	2.8800	2.8900	0.000%	1,100	+89.965%
2004-09-16	2.9600	2.9600	2.8800	2.8900	-3.667%	10,110	+89.965%
2004-09-15	2.9890	3.0000	2.9600	3.0000	+2.389%	2,950	+83.000%
2004-09-14	2.8900	2.9600	2.8800	2.9300	-1.678%	4,163	+87.372%
2004-09-13	2.9900	2.9900	2.8800	2.9800	-0.667%	6,637	+84.228%
2004-09-10	2.9900	3.0000	2.9000	3.0000	0.000%	2,800	+83.000%
2004-09-09	2.9900	3.0000	2.9600	3.0000	+1.010%	24,200	+83.000%
2004-09-08	3.0000	3.0000	2.8800	2.9700	0.000%	8,400	+84.848%
2004-09-07	3.0000	3.0090	2.9000	2.9700	+0.678%	11,830	+84.848%
2004-09-03	2.8700	3.0000	2.8700	2.9500	-1.667%	14,050	+86.102%
2004-09-02	3.0000	3.0500	2.8700	3.0000	0.000%	16,000	+83.000%
2004-09-01	3.2100	3.2100	2.9900	3.0000	-4.184%	39,650	+83.000%
2004-08-31	3.1200	3.2500	3.0800	3.1310	-0.287%	9,709	+75.343%
2004-08-30	3.0900	3.1600	3.0510	3.1400	+4.667%	14,634	+74.841%
2004-08-27	3.0900	3.1000	3.0000	3.0000	0.000%	7,861	+83.000%
2004-08-26	3.0000	3.0500	2.9800	3.0000	0.000%	12,383	+83.000%
2004-08-25	2.9900	3.0000	2.9310	3.0000	+2.389%	8,940	+83.000%
2004-08-24	3.0600	3.0600	2.8900	2.9300	-1.678%	19,350	+87.372%
2004-08-23	3.1900	3.1900	2.8600	2.9800	-4.487%	45,932	+84.228%
2004-08-20	3.0800	3.2000	3.0800	3.1200	-2.500%	6,168	+75.962%
2004-08-19	3.1800	3.2500	3.1500	3.2000	+1.911%	8,320	+71.563%
2004-08-18	3.3100	3.4100	3.0500	3.1400	+0.965%	14,470	+74.841%
2004-08-17	3.0500	3.2500	3.0300	3.1100	-1.270%	9,016	+76.527%
2004-08-16	3.1900	3.2500	3.1500	3.1500	+0.639%	9,270	+74.286%
2004-08-13	3.0400	3.2500	2.9200	3.1300	-0.191%	40,579	+75.399%
2004-08-12	3.2900	3.3000	3.0400	3.1360	-7.493%	24,228	+75.064%
2004-08-11	3.4000	3.4100	3.3530	3.3900	-1.080%	13,206	+61.947%
2004-08-10	3.4710	3.4710	3.4270	3.4270	+1.091%	720	+60.198%
2004-08-09	3.4800	3.4800	3.3200	3.3900	-2.305%	13,646	+61.947%
2004-08-06	3.3000	3.5500	3.2600	3.4700	-7.219%	29,522	+58.213%
2004-08-05	3.7400	3.7600	3.7000	3.7400	-1.058%	10,300	+46.791%
2004-08-04	3.7500	3.8400	3.6800	3.7800	0.000%	12,561	+45.238%
2004-08-03	3.7900	3.7900	3.7400	3.7800	+2.162%	892	+45.238%
2004-08-02	3.2000	3.7500	3.1900	3.7000	-1.333%	23,401	+48.378%
2004-07-30	3.4500	3.7500	3.4300	3.7500	-2.850%	20,103	+46.400%
2004-07-29	3.7900	3.8700	3.7300	3.8600	+4.324%	8,100	+42.228%
2004-07-28	3.6500	3.7400	3.6500	3.7000	-1.857%	4,000	+48.378%
2004-07-27	3.7300	3.7700	3.6900	3.7700	+0.507%	12,375	+45.623%
2004-07-26	3.6710	3.7900	3.6710	3.7510	+1.378%	10,934	+46.361%
2004-07-23	3.6600	3.7100	3.6600	3.7000	-0.270%	17,885	+48.378%
2004-07-22	3.7900	3.8000	3.7000	3.7100	-1.592%	8,000	+47.978%
2004-07-21	3.7500	3.7800	3.7200	3.7700	0.000%	11,503	+45.623%
2004-07-20	3.7700	3.7900	3.7700	3.7700	+0.533%	6,565	+45.623%
2004-07-19	3.6800	3.7500	3.5600	3.7500	+2.013%	16,301	+46.400%
2004-07-16	3.7800	3.7800	3.3500	3.6760	+3.842%	27,200	+49.347%
2004-07-15	3.4700	3.7400	3.4100	3.5400	+4.118%	30,639	+55.085%
2004-07-14	3.4000	3.5600	3.3300	3.4000	-3.409%	30,172	+61.471%
2004-07-13	3.4500	3.5200	3.4000	3.5200	+0.571%	37,955	+55.966%
2004-07-12	3.9200	3.9200	3.3000	3.5000	-8.377%	42,849	+56.857%
2004-07-09	4.0300	4.0300	3.7600	3.8200	-3.291%	15,860	+43.717%
2004-07-08	3.8500	4.0400	3.8000	3.9500	-2.204%	29,159	+38.987%
2004-07-07	4.5000	4.5200	3.5500	4.0390	-19.702%	144,250	+35.925%
2004-07-06	5.0000	5.0300	4.9800	5.0300	+0.600%	15,991	+9.145%
2004-07-02	4.9500	5.0300	4.9500	5.0000	0.000%	14,918	+9.800%
2004-07-01	5.0000	5.0010	4.9500	5.0000	0.000%	65,176	+9.800%
2004-06-30	4.8800	5.0000	4.8800	5.0000	0.000%	39,355	+9.800%
2004-06-29	5.0000	5.0000	4.9800	5.0000	0.000%	15,809	+9.800%
2004-06-28	4.9100	5.0000	4.9100	5.0000	0.000%	23,050	+9.800%
2004-06-25	4.8600	5.0200	4.8600	5.0000	-0.398%	11,453	+9.800%
2004-06-24	4.8600	5.0200	4.8600	5.0200	+2.033%	12,635	+9.363%
2004-06-23	4.9900	5.0000	4.9200	4.9200	-1.225%	19,500	+11.585%
2004-06-22	5.0500	5.0500	4.9600	4.9810	-0.380%	8,600	+10.219%
2004-06-21	4.9000	5.0500	4.9000	5.0000	+0.200%	8,400	+9.800%
2004-06-18	4.9000	5.0600	4.9000	4.9900	-0.399%	5,600	+10.020%
2004-06-17	5.0000	5.0400	4.9800	5.0100	0.000%	16,798	+9.581%
2004-06-16	4.9600	5.0900	4.9600	5.0100	+0.200%	15,950	+9.581%
2004-06-15	4.8000	5.0000	4.8000	5.0000	+1.215%	23,032	+9.800%
2004-06-14	4.9000	4.9500	4.8500	4.9400	+1.437%	22,544	+11.134%
2004-06-10	4.8000	4.9800	4.8000	4.8700	-0.612%	13,466	+12.731%
2004-06-09	4.9800	4.9800	4.9000	4.9000	0.000%	10,700	+12.041%
2004-06-08	4.8000	4.9900	4.8000	4.9000	-1.030%	6,358	+12.041%
2004-06-07	5.0000	5.0500	4.9500	4.9510	-0.980%	10,646	+10.887%
2004-06-04	4.9900	5.0100	4.9200	5.0000	+1.010%	7,058	+9.800%
2004-06-03	4.9500	4.9500	4.9500	4.9500	+2.062%	900	+10.909%
2004-06-02	5.0000	5.0000	4.8500	4.8500	-1.222%	6,250	+13.196%
2004-06-01	4.8000	4.9200	4.7000	4.9100	-1.406%	7,680	+11.813%
2004-05-28	5.1300	5.1300	4.8900	4.9800	-0.400%	8,100	+10.241%
2004-05-27	4.9000	5.0120	4.8500	5.0000	0.000%	11,858	+9.800%
2004-05-26	4.9700	5.0000	4.7100	5.0000	-0.990%	18,920	+9.800%
2004-05-25	5.1300	5.1300	4.9000	5.0500	+3.909%	10,625	+8.713%
2004-05-24	5.1500	5.1500	4.8400	4.8600	-2.800%	20,735	+12.963%
2004-05-21	5.0200	5.1200	4.9900	5.0000	+0.200%	17,450	+9.800%
2004-05-20	5.0000	5.0000	4.9000	4.9900	-0.200%	27,495	+10.020%
2004-05-19	4.8500	5.0400	4.8500	5.0000	+1.010%	10,230	+9.800%
2004-05-18	4.9000	4.9500	4.8000	4.9500	+2.062%	10,958	+10.909%
2004-05-17	5.2400	5.2600	4.7100	4.8500	-10.185%	45,915	+13.196%
2004-05-14	5.1900	5.4400	5.1900	5.4000	-0.917%	8,413	+1.667%
2004-05-13	5.3500	5.4500	5.3000	5.4500	+0.554%	28,400	+0.734%
2004-05-12	5.3020	5.4200	5.2500	5.4200	+1.119%	28,210	+1.292%
2004-05-11	5.3010	5.4000	5.2300	5.3600	+2.076%	24,570	+2.425%
2004-05-10	5.3900	5.3900	5.0200	5.2510	-1.316%	10,884	+4.552%
2004-05-07	5.2730	5.3440	5.2730	5.3210	+0.777%	3,935	+3.176%
2004-05-06	5.5100	5.5100	5.2600	5.2800	-4.693%	11,268	+3.977%
2004-05-05	5.5000	5.5700	5.4910	5.5400	+2.783%	19,485	-0.903%
2004-05-04	5.1600	5.3900	4.9200	5.3900	+5.273%	36,971	+1.855%
2004-05-03	4.8900	5.1300	4.8900	5.1200	+4.703%	23,959	+7.227%
2004-04-30	4.8600	4.9000	4.7300	4.8900	+1.663%	62,435	+12.270%
2004-04-29	5.1200	5.3100	4.7300	4.8100	-8.381%	137,879	+14.137%
2004-04-28	6.3000	6.3000	5.1210	5.2500	-17.712%	144,242	+4.571%
2004-04-27	6.1600	6.6500	6.0600	6.3800	+2.244%	73,895	-13.950%
2004-04-26	6.2500	6.3900	6.1700	6.2400	-1.887%	44,453	-12.019%
2004-04-23	6.6500	6.6500	6.3600	6.3600	-3.343%	14,885	-13.679%
2004-04-22	6.6000	6.6900	6.5000	6.5800	+0.152%	9,349	-16.565%
2004-04-21	6.6000	6.7800	6.5500	6.5700	0.000%	20,673	-16.438%
2004-04-20	6.8200	6.8200	6.5600	6.5700	-2.508%	95,255	-16.438%
2004-04-19	6.4800	6.7800	6.4800	6.7390	+3.677%	13,429	-18.534%
2004-04-16	6.7500	6.7500	6.5000	6.5000	-2.241%	22,042	-15.538%
2004-04-15	6.4000	6.6700	6.2500	6.6490	+3.245%	38,434	-17.431%
2004-04-14	6.3400	6.7400	6.1000	6.4400	-3.881%	42,475	-14.752%
2004-04-13	7.1800	7.2500	6.4200	6.7000	-6.294%	151,531	-18.060%
2004-04-12	7.2000	7.2400	7.1000	7.1500	+1.852%	128,958	-23.217%
2004-04-08	7.0000	7.0900	6.9000	7.0200	+0.573%	131,381	-21.795%
2004-04-07	6.0500	7.4100	6.0500	6.9800	+14.426%	372,377	-21.347%
2004-04-06	6.0500	6.1300	6.0100	6.1000	+0.993%	13,435	-10.000%
2004-04-05	5.7500	6.1500	5.6900	6.0400	+2.547%	46,376	-9.106%
2004-04-02	5.6350	5.8900	5.5500	5.8900	+5.745%	30,990	-6.791%
2004-04-01	5.7200	5.7200	5.5500	5.5700	-0.536%	25,567	-1.436%
2004-03-31	5.5700	5.6500	5.5000	5.6000	+1.266%	19,460	-1.964%
2004-03-30	5.5100	5.5700	5.5000	5.5300	+0.545%	3,700	-0.723%
2004-03-29	5.5600	5.6400	5.4000	5.5000	+0.182%	11,756	-0.182%
2004-03-26	5.7200	5.7200	5.4300	5.4900	-1.789%	7,864	0.000%
2004-03-25	5.5700	5.7100	5.3200	5.5900	+2.381%	9,300	-1.789%
2004-03-24	5.6300	5.6400	5.4600	5.4600	-2.847%	16,525	+0.549%
2004-03-23	5.4900	5.6200	5.3700	5.6200	+4.851%	13,810	-2.313%
2004-03-22	5.5700	5.5700	5.3400	5.3600	-3.770%	33,705	+2.425%
2004-03-19	5.4500	5.5700	5.4500	5.5700	+2.202%	11,034	-1.436%
2004-03-18	5.6100	5.6890	5.4500	5.4500	-4.386%	43,648	+0.734%
2004-03-17	5.6300	5.8300	5.6000	5.7000	+0.176%	29,673	-3.684%
2004-03-16	5.7200	5.8300	5.6500	5.6900	-1.043%	11,327	-3.515%
2004-03-15	6.0200	6.0200	5.7000	5.7500	-2.542%	29,929	-4.522%
2004-03-12	6.0000	6.0000	5.8500	5.9000	-0.506%	11,435	-6.949%
2004-03-11	5.9000	6.0100	5.8000	5.9300	-1.331%	16,882	-7.420%
2004-03-10	6.1700	6.1700	5.8800	6.0100	-1.637%	40,256	-8.652%
2004-03-09	6.0000	6.2400	5.8400	6.1100	+4.266%	56,657	-10.147%
2004-03-08	6.0000	6.2500	5.8300	5.8600	+1.913%	84,774	-6.314%
2004-03-05	5.8500	5.8500	5.7000	5.7500	-1.541%	25,792	-4.522%
2004-03-04	5.7000	5.9900	5.7000	5.8400	+6.764%	112,728	-5.993%
2004-03-03	5.5500	5.5700	5.4000	5.4700	-0.545%	72,192	+0.366%
2004-03-02	5.2200	5.5000	5.2200	5.5000	+2.421%	52,360	-0.182%
2004-03-01	5.4200	5.4200	5.2000	5.3700	+1.878%	18,886	+2.235%
2004-02-27	5.4200	5.4200	5.2500	5.2710	-1.477%	13,514	+4.155%
2004-02-26	5.2700	5.4100	5.1500	5.3500	+4.902%	35,054	+2.617%
2004-02-25	5.3600	5.3600	5.1000	5.1000	-3.060%	19,510	+7.647%
2004-02-24	5.4200	5.4200	5.1800	5.2610	-2.030%	24,188	+4.353%
2004-02-23	5.5200	5.5200	5.3000	5.3700	-1.468%	27,351	+2.235%
2004-02-20	5.2500	5.5100	5.2500	5.4500	+3.220%	32,780	+0.734%
2004-02-19	5.3300	5.5300	5.2700	5.2800	+1.149%	63,984	+3.977%
2004-02-18	5.0500	5.3000	5.0500	5.2200	+2.353%	59,355	+5.172%
2004-02-17	5.0500	5.2200	5.0500	5.1000	-0.585%	17,529	+7.647%
2004-02-13	5.2800	5.2800	5.1000	5.1300	-1.912%	16,700	+7.018%
2004-02-12	5.2000	5.2400	5.0300	5.2300	-0.172%	18,500	+4.971%
2004-02-11	5.0200	5.3000	5.0200	5.2390	-0.210%	22,450	+4.791%
2004-02-10	4.9900	5.3300	4.9000	5.2500	+7.362%	32,371	+4.571%
2004-02-09	4.7900	4.9900	4.7500	4.8900	+3.165%	42,427	+12.270%

.dark-mode .MWMvyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWMvyr{ color: #333333; background-color: white; border: 2px solid #333333; }XTNDXtend AI Robotics, Inc.stock NYSE

XTND
Xtend AI Robotics, Inc.
stock NYSE