Expion360 Inc. - Common Stock (NQ: XPON )

0.9001 +0.0481 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.030 1.150 1.000 1.040 61,680 +0.04(+4.00%)
Jun 28, 2024 1.020 1.060 1.000 1.000 27,025 -0.05(-4.76%)
Jun 27, 2024 1.020 1.060 1.010 1.050 30,194 +0.03(+2.94%)
Jun 26, 2024 1.030 1.070 1.010 1.020 18,189 -0.03(-2.86%)
Jun 25, 2024 1.070 1.190 1.030 1.050 24,099 -0.03(-2.78%)
Jun 24, 2024 1.030 1.130 1.030 1.080 32,486 +0.05(+4.85%)
Jun 21, 2024 1.080 1.130 1.020 1.030 62,186 -0.04(-3.74%)
Jun 20, 2024 1.120 1.214 1.020 1.070 123,825 -0.08(-6.96%)
Jun 18, 2024 1.200 1.204 1.100 1.150 27,830 +0.03(+2.68%)
Jun 17, 2024 1.180 1.215 1.120 1.120 59,201 -0.06(-5.49%)
Jun 14, 2024 1.205 1.250 1.170 1.185 26,731 -0.05(-4.44%)
Jun 13, 2024 1.210 1.300 1.110 1.240 55,449 +0.01(+1.19%)
Jun 12, 2024 1.290 1.350 1.090 1.225 70,195 -0.06(-5.01%)
Jun 11, 2024 1.260 1.390 1.200 1.290 40,601 -0.01(-0.77%)
Jun 10, 2024 1.330 1.450 1.270 1.300 25,039 -0.06(-4.41%)
Jun 07, 2024 1.510 1.543 1.150 1.360 159,272 -0.15(-9.93%)
Jun 06, 2024 1.640 1.640 1.490 1.510 26,332 -0.04(-2.58%)
Jun 05, 2024 1.610 1.700 1.500 1.550 49,692 -0.15(-8.82%)
Jun 04, 2024 1.690 1.750 1.640 1.700 21,016 -0.06(-3.41%)
Jun 03, 2024 1.700 1.781 1.600 1.760 12,053 +0.00(+0.00%)
May 31, 2024 1.740 1.900 1.650 1.760 24,458 +0.08(+4.76%)
May 30, 2024 1.710 1.817 1.650 1.680 17,560 -0.10(-5.62%)
May 29, 2024 1.620 1.900 1.620 1.780 14,933 +0.07(+4.09%)
May 28, 2024 1.822 1.910 1.656 1.710 27,108 -0.03(-1.72%)
May 24, 2024 1.650 1.910 1.555 1.740 105,335 +0.00(+0.00%)
May 23, 2024 1.940 1.943 1.700 1.740 15,973 +0.00(+0.00%)
May 22, 2024 1.580 1.913 1.540 1.740 39,760 +0.13(+8.07%)
May 21, 2024 1.860 1.900 1.610 1.610 57,555 -0.26(-13.90%)
May 20, 2024 2.080 2.080 1.840 1.870 98,139 -0.21(-10.10%)
May 17, 2024 1.950 2.110 1.950 2.080 44,759 -0.02(-0.95%)
May 16, 2024 1.980 2.230 1.960 2.100 288,911 +0.10(+5.00%)
May 15, 2024 2.070 2.099 1.923 2.000 81,065 +0.00(+0.00%)
May 14, 2024 2.000 2.047 1.960 2.000 44,664 -0.06(-2.91%)
May 13, 2024 2.080 2.100 1.950 2.060 77,783 +0.06(+3.00%)
May 10, 2024 2.040 2.070 1.890 2.000 30,345 +0.01(+0.50%)
May 09, 2024 1.990 2.070 1.970 1.990 9,582 -0.01(-0.50%)
May 08, 2024 2.030 2.080 1.990 2.000 41,491 -0.01(-0.50%)
May 07, 2024 1.990 2.060 1.820 2.010 36,451 +0.13(+6.91%)
May 06, 2024 2.100 2.132 1.830 1.880 141,255 -0.22(-10.48%)
May 03, 2024 2.170 2.170 1.980 2.100 33,811 +0.01(+0.48%)
May 02, 2024 2.230 2.300 1.970 2.090 75,836 -0.13(-5.85%)
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.