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

Expion360 Inc. - Common Stock (NQ: XPON )

2.100 +0.100 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 4.120 4.534 4.000 4.110 65,762 +0.10(+2.49%)
Sep 28, 2023 3.900 4.095 3.900 4.010 33,166 +0.15(+3.89%)
Sep 27, 2023 4.090 4.205 3.850 3.860 23,154 -0.11(-2.77%)
Sep 26, 2023 4.150 4.150 3.811 3.970 25,523 +0.01(+0.25%)
Sep 25, 2023 4.140 4.120 3.960 3.960 13,579 -0.14(-3.41%)
Sep 22, 2023 4.430 4.458 4.050 4.100 28,190 -0.31(-7.03%)
Sep 21, 2023 4.470 4.740 4.300 4.410 32,294 -0.12(-2.65%)
Sep 20, 2023 4.720 4.722 4.500 4.530 3,393 -0.21(-4.43%)
Sep 19, 2023 4.610 4.750 4.400 4.740 20,833 +0.16(+3.49%)
Sep 18, 2023 4.600 4.670 4.521 4.580 3,426 +0.08(+1.78%)
Sep 15, 2023 4.640 4.750 4.500 4.500 20,042 -0.23(-4.86%)
Sep 14, 2023 4.630 4.730 4.430 4.730 17,126 +0.22(+4.88%)
Sep 13, 2023 4.440 4.650 4.320 4.510 11,978 +0.19(+4.40%)
Sep 12, 2023 4.650 4.820 4.230 4.320 30,019 -0.44(-9.24%)
Sep 11, 2023 4.770 4.780 4.510 4.760 11,633 +0.08(+1.71%)
Sep 08, 2023 4.770 4.817 4.570 4.680 6,737 -0.18(-3.70%)
Sep 07, 2023 4.890 4.890 4.605 4.860 9,301 +0.21(+4.52%)
Sep 06, 2023 4.780 4.955 4.570 4.650 12,580 -0.07(-1.48%)
Sep 05, 2023 4.740 4.850 4.660 4.720 10,906 -0.14(-2.88%)
Sep 01, 2023 4.846 4.970 4.810 4.860 2,519 -0.06(-1.22%)
Aug 31, 2023 4.800 4.920 4.800 4.920 6,282 +0.09(+1.86%)
Aug 30, 2023 4.860 4.920 4.750 4.830 11,443 +0.06(+1.26%)
Aug 29, 2023 4.800 4.883 4.770 4.770 7,342 +0.06(+1.27%)
Aug 28, 2023 5.080 5.150 4.630 4.710 48,478 -0.39(-7.65%)
Aug 25, 2023 4.910 5.150 4.910 5.100 17,078 +0.13(+2.62%)
Aug 24, 2023 5.030 5.040 4.920 4.970 6,875 +0.05(+1.02%)
Aug 23, 2023 5.140 5.140 4.860 4.920 13,512 -0.12(-2.38%)
Aug 22, 2023 5.048 5.110 4.985 5.040 10,697 -0.08(-1.56%)
Aug 21, 2023 5.060 5.150 4.710 5.120 31,372 +0.10(+1.99%)
Aug 18, 2023 5.150 5.150 4.654 5.020 34,230 +0.10(+2.03%)
Aug 17, 2023 4.960 5.190 4.910 4.920 10,095 -0.10(-1.99%)
Aug 16, 2023 4.910 5.270 4.910 5.020 21,457 +0.08(+1.62%)
Aug 15, 2023 5.110 5.180 4.940 4.940 9,072 -0.07(-1.40%)
Aug 14, 2023 4.990 5.290 4.920 5.010 11,004 -0.07(-1.38%)
Aug 11, 2023 5.110 5.250 4.910 5.080 39,476 -0.12(-2.31%)
Aug 10, 2023 5.280 5.280 5.105 5.200 12,299 +0.02(+0.39%)
Aug 09, 2023 5.260 5.270 5.120 5.180 12,563 +0.02(+0.39%)
Aug 08, 2023 5.200 5.270 5.100 5.160 14,509 -0.11(-2.09%)
Aug 07, 2023 5.220 5.270 5.050 5.270 22,994 +0.09(+1.74%)
Aug 04, 2023 5.170 5.290 5.050 5.180 18,011 +0.06(+1.17%)
Aug 03, 2023 5.260 5.260 5.120 5.120 17,424 -0.15(-2.85%)
Aug 02, 2023 5.340 5.340 5.150 5.270 8,476 +0.00(+0.00%)
Aug 01, 2023 5.290 5.400 5.190 5.270 31,146 -0.16(-2.95%)
Jul 31, 2023 5.400 5.510 5.260 5.430 25,834 +0.04(+0.74%)
Jul 28, 2023 5.100 5.490 5.010 5.390 29,818 +0.26(+5.07%)
Jul 27, 2023 5.110 5.150 4.900 5.130 28,360 +0.08(+1.58%)
Jul 26, 2023 5.110 5.190 4.880 5.050 30,805 -0.20(-3.81%)
Jul 25, 2023 5.280 5.480 4.800 5.250 250,531 +0.29(+5.85%)
Jul 24, 2023 4.980 4.980 4.791 4.960 241,450 +0.06(+1.22%)
Jul 21, 2023 4.930 4.980 4.820 4.900 9,555 +0.02(+0.41%)
Jul 20, 2023 4.880 4.926 4.780 4.880 31,680 +0.08(+1.67%)
Jul 19, 2023 4.920 5.000 4.750 4.800 17,854 -0.22(-4.38%)
Jul 18, 2023 4.810 5.050 4.810 5.020 19,382 +0.12(+2.45%)
Jul 17, 2023 4.840 5.010 4.785 4.900 22,120 +0.12(+2.51%)
Jul 14, 2023 4.840 5.020 4.650 4.780 32,320 -0.03(-0.62%)
Jul 13, 2023 4.980 5.130 4.700 4.810 57,926 -0.17(-3.41%)
Jul 12, 2023 4.750 5.170 4.740 4.980 47,042 +0.09(+1.84%)
Jul 11, 2023 5.070 5.180 4.720 4.890 38,428 -0.08(-1.61%)
Jul 10, 2023 5.150 5.270 4.910 4.970 56,923 -0.09(-1.78%)
Jul 07, 2023 5.250 5.480 4.970 5.060 84,562 -0.16(-3.07%)
Jul 06, 2023 5.550 5.550 4.910 5.220 124,721 -0.28(-5.09%)
Jul 05, 2023 5.170 5.500 5.034 5.500 27,243 +0.33(+6.38%)
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.