Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expion360 Inc. - Common Stock (NQ: XPON )

0.0626 +0.0006 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.0641 0.0641 0.0610 0.0626 5,283,969 +0.00(+0.97%)
Aug 29, 2024 0.0662 0.0664 0.0581 0.0620 10,041,532 -0.00(-6.20%)
Aug 28, 2024 0.0700 0.0725 0.0640 0.0661 11,274,068 -0.00(-6.51%)
Aug 27, 2024 0.0725 0.0744 0.0695 0.0707 6,385,221 -0.00(-5.10%)
Aug 26, 2024 0.0756 0.0790 0.0700 0.0745 10,323,427 +0.00(+0.40%)
Aug 23, 2024 0.0700 0.0750 0.0680 0.0742 11,154,847 +0.00(+6.15%)
Aug 22, 2024 0.0674 0.0703 0.0654 0.0699 10,649,577 -0.00(-2.65%)
Aug 21, 2024 0.0731 0.0764 0.0680 0.0718 16,598,638 -0.00(-4.65%)
Aug 20, 2024 0.0793 0.0810 0.0740 0.0753 13,780,650 -0.00(-4.68%)
Aug 19, 2024 0.0820 0.0844 0.0773 0.0790 20,169,304 +0.00(+0.25%)
Aug 16, 2024 0.0815 0.0823 0.0751 0.0788 19,860,136 -0.01(-9.01%)
Aug 15, 2024 0.0870 0.0895 0.0805 0.0866 32,771,016 +0.00(+2.36%)
Aug 14, 2024 0.0826 0.1020 0.0786 0.0846 58,737,072 -0.00(-0.70%)
Aug 13, 2024 0.0805 0.0869 0.0780 0.0852 13,824,088 +0.00(+5.71%)
Aug 12, 2024 0.0870 0.0870 0.0800 0.0806 15,210,823 -0.01(-9.03%)
Aug 09, 2024 0.1000 0.1000 0.0801 0.0886 37,655,472 -0.01(-9.59%)
Aug 08, 2024 0.1008 0.1027 0.0755 0.0980 162,182,416 +0.01(+17.37%)
Aug 07, 2024 0.0730 0.0900 0.0730 0.0835 95,925,968 -0.18(-67.92%)
Aug 06, 2024 0.3244 0.3293 0.2602 0.2603 16,139,683 +0.00(+0.97%)
Aug 05, 2024 0.2900 0.3086 0.2403 0.2578 240,802 -0.05(-14.92%)
Aug 02, 2024 0.4180 0.4500 0.2751 0.3030 618,193 -0.16(-34.14%)
Aug 01, 2024 0.4800 0.4902 0.4350 0.4601 71,762 -0.01(-2.75%)
Jul 31, 2024 0.4300 0.5012 0.4300 0.4731 91,198 +0.01(+2.49%)
Jul 30, 2024 0.4300 0.4839 0.4151 0.4616 84,263 +0.02(+5.39%)
Jul 29, 2024 0.4820 0.4945 0.4000 0.4380 232,805 -0.04(-8.94%)
Jul 26, 2024 0.5974 0.6000 0.4700 0.4810 336,565 -0.07(-12.75%)
Jul 25, 2024 1.010 1.157 0.4700 0.5513 1,287,386 -0.49(-46.99%)
Jul 24, 2024 0.9700 1.200 0.9500 1.040 516,256 +0.12(+13.04%)
Jul 23, 2024 0.9000 0.9400 0.9000 0.9200 203,999 -0.00(-0.13%)
Jul 22, 2024 0.9082 0.9500 0.8900 0.9212 53,664 +0.02(+2.34%)
Jul 19, 2024 0.8700 0.9079 0.8500 0.9001 72,243 +0.05(+5.65%)
Jul 18, 2024 0.9200 0.9200 0.8316 0.8520 54,964 -0.06(-6.37%)
Jul 17, 2024 0.9016 0.9380 0.9016 0.9100 10,387 +0.00(+0.54%)
Jul 16, 2024 0.8950 0.9379 0.8710 0.9051 32,210 +0.01(+1.13%)
Jul 15, 2024 0.9201 0.9700 0.8800 0.8950 53,557 -0.02(-1.65%)
Jul 12, 2024 0.9001 0.9647 0.8810 0.9100 74,342 -0.01(-0.66%)
Jul 11, 2024 0.9100 0.9699 0.8901 0.9160 68,555 +0.01(+0.66%)
Jul 10, 2024 0.9150 0.9200 0.8808 0.9100 50,203 +0.00(+0.01%)
Jul 09, 2024 0.9775 1.049 0.9001 0.9099 93,246 -0.02(-2.27%)
Jul 08, 2024 1.054 1.054 0.9230 0.9310 42,204 -0.04(-3.95%)
Jul 05, 2024 1.000 1.000 0.9502 0.9693 33,380 -0.00(-0.07%)
Jul 03, 2024 0.9900 0.9900 0.9600 0.9700 22,367 +0.01(+1.04%)
Jul 02, 2024 1.070 1.070 0.9500 0.9600 191,822 -0.08(-7.69%)
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.