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

Expion360 Inc. - Common Stock (NQ: XPON )

2.330 +0.060 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.270 2.390 2.270 2.330 99,070 +0.06(+2.64%)
Nov 26, 2024 2.330 2.410 2.260 2.270 100,739 -0.10(-4.22%)
Nov 25, 2024 2.510 2.510 2.170 2.370 190,156 -0.08(-3.27%)
Nov 22, 2024 2.440 2.530 2.220 2.450 319,150 -0.01(-0.41%)
Nov 21, 2024 2.590 2.590 2.420 2.460 249,165 -0.09(-3.53%)
Nov 20, 2024 2.640 2.700 2.520 2.550 253,066 -0.12(-4.49%)
Nov 19, 2024 2.470 2.830 2.350 2.670 1,079,528 +0.13(+5.12%)
Nov 18, 2024 2.590 2.640 2.510 2.540 194,743 -0.06(-2.31%)
Nov 15, 2024 2.470 2.950 2.420 2.600 597,165 -0.85(-24.64%)
Nov 14, 2024 3.450 3.750 3.290 3.450 670,588 +0.09(+2.68%)
Nov 13, 2024 3.240 3.390 3.130 3.360 200,305 +0.07(+2.13%)
Nov 12, 2024 3.370 3.440 3.080 3.290 257,857 -0.15(-4.36%)
Nov 11, 2024 3.770 3.770 3.321 3.440 341,365 -0.29(-7.77%)
Nov 08, 2024 3.830 3.893 3.670 3.730 218,733 -0.13(-3.37%)
Nov 07, 2024 3.780 4.050 3.720 3.860 328,096 +0.04(+1.05%)
Nov 06, 2024 3.880 3.990 3.630 3.820 401,500 -0.11(-2.80%)
Nov 05, 2024 4.080 4.250 3.760 3.930 1,773,065 +0.28(+7.67%)
Nov 04, 2024 3.980 4.015 3.610 3.650 330,055 -0.25(-6.41%)
Nov 01, 2024 4.210 4.320 3.880 3.900 390,230 -0.34(-8.02%)
Oct 31, 2024 3.750 4.490 3.701 4.240 859,986 +0.49(+13.07%)
Oct 30, 2024 4.050 4.201 3.670 3.750 626,589 -0.47(-11.14%)
Oct 29, 2024 4.330 4.450 4.040 4.220 813,221 +0.01(+0.24%)
Oct 28, 2024 4.010 4.230 3.700 4.210 1,308,833 -0.08(-1.86%)
Oct 25, 2024 4.820 5.480 4.030 4.290 30,268,206 +0.77(+21.88%)
Oct 24, 2024 3.010 3.850 3.010 3.520 2,883,233 +0.46(+15.03%)
Oct 23, 2024 3.240 3.440 2.940 3.060 468,389 -0.21(-6.42%)
Oct 22, 2024 3.230 3.390 3.050 3.270 880,031 -0.36(-9.92%)
Oct 21, 2024 3.890 4.290 3.350 3.630 9,326,788 +0.83(+29.64%)
Oct 18, 2024 3.000 3.090 2.800 2.800 1,655,285 -0.25(-8.20%)
Oct 17, 2024 2.770 3.610 2.750 3.050 1,437,749 +0.31(+11.31%)
Oct 16, 2024 2.990 2.990 2.700 2.740 585,779 -0.31(-10.16%)
Oct 15, 2024 3.180 3.390 2.960 3.050 1,309,390 -0.47(-13.35%)
Oct 14, 2024 4.000 4.250 3.180 3.520 29,709,664 +1.13(+47.28%)
Oct 11, 2024 2.230 2.730 2.090 2.390 2,471,138 +0.09(+3.91%)
Oct 10, 2024 2.700 2.732 2.220 2.300 1,069,011 -0.66(-22.30%)
Oct 09, 2024 2.860 2.960 2.130 2.960 1,545,637 -0.05(-1.66%)
Oct 08, 2024 3.200 4.830 3.000 3.010 2,108,471 -0.41(-11.99%)
Oct 07, 2024 4.100 4.110 3.200 3.420 1,294,135 -1.30(-27.54%)
Oct 04, 2024 5.490 5.490 4.650 4.720 501,787 -0.11(-2.28%)
Oct 03, 2024 4.700 5.580 4.500 4.830 999,899 +0.17(+3.65%)
Oct 02, 2024 4.660 4.890 4.000 4.660 766,982 -0.25(-5.09%)
Oct 01, 2024 5.230 5.290 4.630 4.910 1,185,609 -0.26(-5.03%)
Sep 30, 2024 6.580 6.580 5.000 5.170 1,536,676 -2.05(-28.39%)
Sep 27, 2024 9.420 9.560 7.150 7.220 2,663,860 +0.78(+12.11%)
Sep 26, 2024 7.780 8.400 5.800 6.440 518,433 -1.96(-23.33%)
Sep 25, 2024 8.000 8.600 7.410 8.400 375,191 -0.44(-4.98%)
Sep 24, 2024 10.10 10.70 8.410 8.840 490,616 -2.86(-24.44%)
Sep 23, 2024 11.89 13.20 9.610 11.70 4,314,074 +3.22(+37.97%)
Sep 20, 2024 12.99 22.81 8.000 8.480 14,614,376 +2.66(+45.70%)
Sep 19, 2024 5.600 6.000 5.410 5.820 80,575 +0.41(+7.58%)
Sep 18, 2024 5.350 5.580 5.240 5.410 30,394 +0.03(+0.56%)
Sep 17, 2024 5.220 5.450 5.220 5.380 29,372 +0.00(+0.00%)
Sep 16, 2024 5.900 5.900 5.230 5.380 44,283 -0.24(-4.27%)
Sep 13, 2024 5.100 6.380 5.030 5.620 161,396 +0.43(+8.29%)
Sep 12, 2024 6.000 6.000 5.080 5.190 77,979 -0.40(-7.16%)
Sep 11, 2024 5.760 5.760 5.300 5.590 62,707 -0.08(-1.41%)
Sep 10, 2024 5.800 6.050 5.520 5.670 84,994 -0.35(-5.81%)
Sep 09, 2024 6.480 6.480 5.500 6.020 179,232 -0.78(-11.47%)
Sep 06, 2024 9.730 10.90 6.610 6.800 1,648,624 -0.37(-5.16%)
Sep 05, 2024 6.850 7.500 6.600 7.170 161,786 +0.48(+7.17%)
Sep 04, 2024 6.050 6.700 5.930 6.690 105,996 +0.77(+13.01%)
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.