Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expion360 Inc. - Common Stock (NQ: XPON )

2.010 -0.090 (-4.28%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 17, 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 (%)
Jul 29, 2022 3.110 3.260 3.030 3.210 41,374 +0.11(+3.55%)
Jul 28, 2022 3.130 3.130 2.970 3.100 43,271 +0.00(+0.00%)
Jul 27, 2022 3.052 3.250 3.048 3.100 42,815 +0.01(+0.32%)
Jul 26, 2022 2.980 3.100 2.880 3.090 11,154 +0.04(+1.31%)
Jul 25, 2022 3.020 3.190 2.880 3.050 107,897 +0.00(+0.00%)
Jul 22, 2022 3.420 3.420 2.850 3.050 105,930 -0.31(-9.23%)
Jul 21, 2022 2.960 3.400 2.810 3.360 188,680 +0.45(+15.46%)
Jul 20, 2022 3.120 3.120 2.750 2.910 101,365 -0.02(-0.68%)
Jul 19, 2022 2.570 2.983 2.570 2.930 126,636 +0.38(+14.90%)
Jul 18, 2022 2.280 2.700 2.210 2.550 128,326 +0.31(+13.84%)
Jul 15, 2022 2.200 2.240 2.150 2.240 22,154 +0.06(+2.75%)
Jul 14, 2022 2.280 2.280 2.150 2.180 42,114 -0.04(-1.80%)
Jul 13, 2022 2.230 2.440 2.100 2.220 258,025 -0.01(-0.45%)
Jul 12, 2022 2.300 2.320 2.230 2.230 29,444 -0.03(-1.33%)
Jul 11, 2022 2.400 2.420 2.246 2.260 44,001 -0.14(-5.83%)
Jul 08, 2022 2.270 2.440 2.190 2.400 62,205 +0.13(+5.73%)
Jul 07, 2022 2.300 2.340 2.204 2.270 46,889 +0.07(+3.18%)
Jul 06, 2022 2.230 2.280 2.140 2.200 70,008 -0.09(-3.93%)
Jul 05, 2022 2.370 2.377 2.170 2.290 297,000 +0.01(+0.44%)
Jul 01, 2022 2.220 2.385 2.140 2.280 45,634 +0.12(+5.56%)
Jun 30, 2022 2.230 2.440 2.140 2.160 127,766 -0.09(-4.00%)
Jun 29, 2022 2.310 2.345 2.210 2.250 38,961 -0.04(-1.75%)
Jun 28, 2022 2.420 2.500 2.260 2.290 29,831 -0.12(-4.98%)
Jun 27, 2022 2.380 2.550 2.320 2.410 38,007 +0.01(+0.42%)
Jun 24, 2022 2.400 2.680 2.340 2.400 399,834 +0.12(+5.26%)
Jun 23, 2022 2.360 2.545 2.280 2.280 99,663 +0.04(+1.79%)
Jun 22, 2022 2.220 2.490 2.125 2.240 172,479 +0.04(+1.82%)
Jun 21, 2022 2.200 2.340 2.200 2.200 106,361 +0.11(+5.26%)
Jun 17, 2022 2.460 2.500 2.090 2.090 204,489 -0.32(-13.28%)
Jun 16, 2022 2.580 2.580 2.320 2.410 43,264 -0.17(-6.59%)
Jun 15, 2022 2.750 2.848 2.550 2.580 59,840 +0.03(+1.18%)
Jun 14, 2022 2.900 2.970 2.455 2.550 135,114 -0.33(-11.46%)
Jun 13, 2022 3.220 3.220 2.860 2.880 143,273 -0.32(-10.00%)
Jun 10, 2022 3.220 3.270 3.040 3.200 124,223 -0.06(-1.84%)
Jun 09, 2022 3.450 3.591 3.200 3.260 533,685 -0.24(-6.86%)
Jun 08, 2022 3.360 3.600 3.360 3.500 86,681 +0.02(+0.57%)
Jun 07, 2022 3.510 3.520 3.310 3.480 161,870 -0.06(-1.69%)
Jun 06, 2022 3.510 3.685 3.360 3.540 51,822 +0.11(+3.21%)
Jun 03, 2022 3.550 3.600 3.350 3.430 19,657 -0.21(-5.77%)
Jun 02, 2022 3.270 3.640 3.070 3.640 127,667 +0.34(+10.30%)
Jun 01, 2022 3.370 3.370 3.200 3.300 69,537 -0.04(-1.20%)
May 31, 2022 3.280 3.370 3.100 3.340 59,863 +0.00(+0.00%)
May 27, 2022 3.100 3.340 3.030 3.340 250,107 +0.24(+7.74%)
May 26, 2022 3.090 3.224 2.931 3.100 96,565 +0.14(+4.73%)
May 25, 2022 2.910 3.030 2.840 2.960 116,093 +0.06(+2.07%)
May 24, 2022 3.140 3.210 2.865 2.900 139,327 -0.31(-9.66%)
May 23, 2022 3.150 3.330 3.020 3.210 56,020 +0.00(+0.00%)
May 20, 2022 3.370 3.420 3.100 3.210 168,961 -0.19(-5.59%)
May 19, 2022 3.310 3.450 3.079 3.400 394,594 +0.22(+6.92%)
May 18, 2022 3.120 3.200 3.080 3.180 94,811 +0.03(+0.95%)
May 17, 2022 3.120 3.180 3.020 3.150 201,993 +0.00(+0.00%)
May 16, 2022 3.410 3.410 3.100 3.150 101,958 -0.33(-9.48%)
May 13, 2022 3.480 3.705 3.420 3.480 465,238 -0.09(-2.52%)
May 12, 2022 3.600 3.720 3.430 3.570 235,579 -0.03(-0.86%)
May 11, 2022 4.000 4.100 3.521 3.601 409,677 -0.40(-9.98%)
May 10, 2022 4.150 4.716 3.910 4.000 1,186,198 -0.36(-8.26%)
May 09, 2022 3.840 4.570 3.650 4.360 636,518 +0.52(+13.54%)
May 06, 2022 3.420 3.920 3.410 3.840 300,464 +0.34(+9.71%)
May 05, 2022 3.770 3.880 3.410 3.500 305,076 -0.35(-9.09%)
May 04, 2022 3.740 4.090 3.585 3.850 738,469 +0.24(+6.65%)
May 03, 2022 3.300 3.770 3.300 3.610 757,267 +0.25(+7.44%)
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.