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

Expion360 Inc. - Common Stock (NQ: XPON )

2.030 -0.070 (-3.33%)
Streaming Delayed Price Updated: 2:20 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 (%)
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%)
May 02, 2022 3.500 3.520 3.310 3.360 292,598 -0.23(-6.41%)
Apr 29, 2022 3.350 3.820 3.350 3.590 549,651 -0.09(-2.45%)
Apr 28, 2022 4.560 4.690 3.300 3.680 5,621,318 -0.36(-8.91%)
Apr 27, 2022 3.950 4.360 3.760 4.040 359,645 +0.21(+5.48%)
Apr 26, 2022 4.270 4.270 3.772 3.830 243,950 -0.47(-10.93%)
Apr 25, 2022 4.070 4.460 3.935 4.300 304,971 +0.15(+3.61%)
Apr 22, 2022 4.830 4.923 4.060 4.150 238,920 -0.64(-13.36%)
Apr 21, 2022 5.050 5.450 4.620 4.790 526,787 -0.19(-3.82%)
Apr 20, 2022 4.960 5.330 4.790 4.980 355,304 -0.01(-0.20%)
Apr 19, 2022 5.030 5.300 4.890 4.990 345,794 +0.07(+1.42%)
Apr 18, 2022 4.550 5.050 4.410 4.920 289,676 +0.31(+6.72%)
Apr 14, 2022 4.630 5.080 4.510 4.610 264,893 -0.15(-3.15%)
Apr 13, 2022 4.670 5.390 4.400 4.760 1,584,342 +0.19(+4.16%)
Apr 12, 2022 5.080 5.370 4.570 4.570 500,585 -0.55(-10.74%)
Apr 11, 2022 5.760 5.790 5.110 5.120 546,447 -0.79(-13.37%)
Apr 08, 2022 5.190 6.350 4.850 5.910 3,294,717 +0.60(+11.30%)
Apr 07, 2022 5.660 5.910 5.230 5.310 702,390 -0.30(-5.35%)
Apr 06, 2022 5.960 6.499 5.570 5.610 1,146,942 -0.52(-8.48%)
Apr 05, 2022 6.560 6.560 5.960 6.130 766,876 -0.54(-8.10%)
Apr 04, 2022 7.270 7.830 6.565 6.670 2,296,872 -1.26(-15.89%)
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.