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

Expion360 Inc. - Common Stock (NQ: XPON )

4.280 +0.130 (+3.13%)
Streaming Delayed Price Updated: 2:51 PM EST, Nov 28, 2023 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 (%)
Nov 27, 2023 4.150 4.193 4.097 4.150 17,538 +0.12(+2.98%)
Nov 24, 2023 4.050 4.250 4.010 4.030 6,776 -0.11(-2.67%)
Nov 22, 2023 4.050 4.200 4.050 4.141 5,215 +0.07(+1.73%)
Nov 21, 2023 4.080 4.240 4.042 4.070 5,461 -0.13(-3.17%)
Nov 20, 2023 4.150 4.250 3.935 4.203 34,687 +0.10(+2.51%)
Nov 17, 2023 3.900 4.150 3.900 4.100 10,242 +0.20(+5.13%)
Nov 16, 2023 4.010 4.105 3.760 3.900 49,202 -0.25(-6.02%)
Nov 15, 2023 4.100 4.271 4.010 4.150 7,906 +0.06(+1.47%)
Nov 14, 2023 4.120 4.230 3.945 4.090 33,058 -0.03(-0.73%)
Nov 13, 2023 4.180 4.270 4.100 4.120 6,768 -0.23(-5.39%)
Nov 10, 2023 4.540 4.590 4.100 4.355 19,000 -0.14(-3.22%)
Nov 09, 2023 4.490 4.590 4.190 4.500 7,239 +0.15(+3.45%)
Nov 08, 2023 4.390 4.420 4.290 4.350 7,590 +0.00(+0.00%)
Nov 07, 2023 4.510 4.588 4.350 4.350 1,716 -0.04(-0.91%)
Nov 06, 2023 4.430 4.640 4.294 4.390 21,462 +0.04(+0.92%)
Nov 03, 2023 4.370 4.640 4.220 4.350 5,842 +0.06(+1.40%)
Nov 02, 2023 4.010 4.310 4.000 4.290 11,907 +0.28(+6.98%)
Nov 01, 2023 4.010 4.110 3.950 4.010 12,868 -0.05(-1.23%)
Oct 31, 2023 4.180 4.334 4.040 4.060 18,248 +0.12(+3.15%)
Oct 30, 2023 4.010 4.236 3.930 3.936 61,678 -0.36(-8.47%)
Oct 27, 2023 4.500 4.555 4.136 4.300 5,042 -0.23(-5.08%)
Oct 26, 2023 4.440 4.530 4.400 4.530 12,467 -0.00(-0.05%)
Oct 25, 2023 4.510 4.700 4.450 4.532 6,590 +0.03(+0.71%)
Oct 24, 2023 4.560 4.680 4.500 4.500 6,956 -0.20(-4.25%)
Oct 23, 2023 4.550 4.700 4.400 4.700 16,671 -0.01(-0.11%)
Oct 20, 2023 4.590 4.705 4.572 4.705 3,811 +0.04(+0.97%)
Oct 19, 2023 4.520 4.710 4.520 4.660 3,688 -0.02(-0.43%)
Oct 18, 2023 4.420 4.750 4.420 4.680 11,908 +0.27(+6.12%)
Oct 17, 2023 4.610 4.750 4.410 4.410 17,378 -0.21(-4.55%)
Oct 16, 2023 4.610 4.770 4.610 4.620 28,917 +0.02(+0.43%)
Oct 13, 2023 4.650 4.770 4.480 4.600 10,376 +0.03(+0.66%)
Oct 12, 2023 4.850 5.190 4.400 4.570 93,830 -0.18(-3.79%)
Oct 11, 2023 4.680 4.820 4.520 4.750 17,224 -0.04(-0.84%)
Oct 10, 2023 4.710 4.820 4.610 4.790 6,150 +0.01(+0.21%)
Oct 09, 2023 4.800 4.800 4.500 4.780 12,592 +0.03(+0.63%)
Oct 06, 2023 4.700 4.850 4.700 4.750 13,705 +0.05(+1.06%)
Oct 05, 2023 4.670 4.820 4.670 4.700 67,830 -0.04(-0.84%)
Oct 04, 2023 4.750 4.820 4.680 4.740 22,920 +0.15(+3.27%)
Oct 03, 2023 4.550 4.730 4.250 4.590 21,211 +0.04(+0.88%)
Oct 02, 2023 4.255 4.700 4.110 4.550 40,744 +0.44(+10.71%)
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%)
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.