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 (%)
Dec 30, 2022 2.700 2.700 2.130 2.300 679,068 -0.17(-6.88%)
Dec 29, 2022 2.170 2.820 2.100 2.470 1,669,068 +0.33(+15.42%)
Dec 28, 2022 2.180 2.380 2.060 2.140 799,680 +0.04(+1.90%)
Dec 27, 2022 2.230 2.500 2.000 2.100 2,155,479 -0.25(-10.64%)
Dec 23, 2022 2.990 3.740 2.130 2.350 49,054,624 +1.37(+139.19%)
Dec 22, 2022 0.9700 1.000 0.9000 0.9825 3,917,199 +0.01(+1.29%)
Dec 21, 2022 1.000 1.055 0.9000 0.9700 42,199 -0.02(-2.28%)
Dec 20, 2022 1.000 1.015 0.9501 0.9926 16,440 -0.01(-0.74%)
Dec 19, 2022 1.080 1.130 0.9314 1.000 35,420 -0.09(-8.26%)
Dec 16, 2022 1.170 1.170 1.040 1.090 14,518 -0.06(-5.22%)
Dec 15, 2022 1.150 1.180 1.100 1.150 17,266 -0.04(-3.36%)
Dec 14, 2022 1.140 1.190 1.110 1.190 5,888 +0.01(+1.28%)
Dec 13, 2022 1.130 1.200 1.130 1.175 13,952 +0.01(+0.43%)
Dec 12, 2022 1.170 1.170 1.100 1.170 16,684 +0.02(+1.74%)
Dec 09, 2022 1.110 1.191 1.100 1.150 19,535 -0.03(-2.54%)
Dec 08, 2022 1.150 1.200 1.113 1.180 26,754 +0.03(+2.61%)
Dec 07, 2022 1.150 1.150 1.110 1.150 13,867 +0.02(+1.77%)
Dec 06, 2022 1.310 1.310 1.120 1.130 26,757 -0.14(-11.02%)
Dec 05, 2022 1.300 1.300 1.200 1.270 18,094 -0.02(-1.20%)
Dec 02, 2022 1.150 1.330 1.150 1.285 54,113 +0.07(+5.36%)
Dec 01, 2022 1.340 1.340 1.220 1.220 12,746 -0.06(-4.69%)
Nov 30, 2022 1.180 1.340 1.120 1.280 27,087 +0.09(+7.56%)
Nov 29, 2022 1.180 1.260 1.120 1.190 60,566 -0.13(-9.85%)
Nov 28, 2022 1.330 1.400 1.183 1.320 132,178 -0.15(-10.20%)
Nov 25, 2022 1.100 1.750 1.100 1.470 1,375,582 +0.39(+36.10%)
Nov 23, 2022 1.050 1.180 1.050 1.080 37,048 -0.02(-1.81%)
Nov 22, 2022 1.150 1.193 1.080 1.100 24,448 -0.05(-4.35%)
Nov 21, 2022 1.200 1.215 1.150 1.150 7,988 +0.01(+0.88%)
Nov 18, 2022 1.200 1.240 1.120 1.140 46,598 -0.12(-9.52%)
Nov 17, 2022 1.210 1.260 1.200 1.260 20,029 +0.06(+5.00%)
Nov 16, 2022 1.220 1.269 1.200 1.200 21,733 -0.04(-3.23%)
Nov 15, 2022 1.260 1.390 1.220 1.240 24,805 -0.06(-4.98%)
Nov 14, 2022 1.430 1.455 1.300 1.305 24,031 -0.10(-7.45%)
Nov 11, 2022 1.350 1.480 1.300 1.410 39,358 +0.04(+2.92%)
Nov 10, 2022 1.540 1.540 1.214 1.370 68,160 -0.13(-8.67%)
Nov 09, 2022 1.690 1.780 1.350 1.500 39,375 -0.25(-14.04%)
Nov 08, 2022 1.730 1.790 1.650 1.745 9,530 +0.07(+3.87%)
Nov 07, 2022 1.750 1.750 1.680 1.680 6,772 -0.01(-0.62%)
Nov 04, 2022 1.800 1.835 1.650 1.690 46,411 -0.11(-6.08%)
Nov 03, 2022 1.810 1.890 1.780 1.800 6,822 -0.01(-0.55%)
Nov 02, 2022 1.830 1.930 1.780 1.810 12,505 -0.13(-6.70%)
Nov 01, 2022 1.890 1.980 1.810 1.940 5,281 +0.07(+3.74%)
Oct 31, 2022 1.870 1.976 1.860 1.870 8,216 -0.06(-3.11%)
Oct 28, 2022 1.900 1.960 1.800 1.930 12,732 -0.02(-1.03%)
Oct 27, 2022 1.770 1.990 1.770 1.950 2,185 -0.04(-2.01%)
Oct 26, 2022 1.630 1.990 1.630 1.990 7,987 +0.01(+0.51%)
Oct 25, 2022 1.850 1.980 1.839 1.980 6,703 +0.12(+6.45%)
Oct 24, 2022 1.810 1.860 1.748 1.860 6,331 +0.04(+2.20%)
Oct 21, 2022 1.760 1.960 1.740 1.820 76,942 +0.02(+1.11%)
Oct 20, 2022 1.870 1.950 1.740 1.800 48,188 -0.12(-6.25%)
Oct 19, 2022 1.923 1.990 1.890 1.920 10,786 -0.02(-1.03%)
Oct 18, 2022 2.080 2.080 1.940 1.940 21,074 +0.03(+1.57%)
Oct 17, 2022 2.020 2.050 1.910 1.910 31,534 -0.08(-4.02%)
Oct 14, 2022 2.066 2.066 1.990 1.990 5,604 +0.03(+1.53%)
Oct 13, 2022 2.087 2.087 1.950 1.960 6,356 -0.09(-4.39%)
Oct 12, 2022 1.960 2.130 1.960 2.050 12,660 -0.03(-1.44%)
Oct 11, 2022 2.150 2.150 1.950 2.080 15,385 -0.06(-2.80%)
Oct 10, 2022 1.905 2.190 1.880 2.140 35,764 +0.19(+9.74%)
Oct 07, 2022 2.105 2.105 1.950 1.950 22,314 -0.07(-3.47%)
Oct 06, 2022 2.065 2.079 2.000 2.020 11,619 -0.08(-3.81%)
Oct 05, 2022 2.060 2.200 2.050 2.100 19,102 +0.03(+1.45%)
Oct 04, 2022 2.070 2.135 1.945 2.070 32,814 +0.00(+0.00%)
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.