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

Expion360 Inc. - Common Stock (NQ: XPON )

2.060 -0.040 (-1.90%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
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%)
Oct 03, 2022 1.985 2.209 1.985 2.070 27,513 +0.12(+6.15%)
Sep 30, 2022 2.000 2.100 1.950 1.950 5,937 -0.12(-5.80%)
Sep 29, 2022 2.220 2.220 2.030 2.070 4,791 -0.12(-5.48%)
Sep 28, 2022 2.140 2.230 1.971 2.190 57,082 +0.09(+4.29%)
Sep 27, 2022 2.065 2.350 2.000 2.100 24,773 +0.08(+3.96%)
Sep 26, 2022 1.920 2.140 1.920 2.020 25,134 +0.05(+2.45%)
Sep 23, 2022 1.880 2.160 1.850 1.972 114,326 +0.06(+3.23%)
Sep 22, 2022 2.080 2.109 1.825 1.910 28,175 -0.12(-5.91%)
Sep 21, 2022 2.260 2.330 2.030 2.030 56,176 -0.32(-13.62%)
Sep 20, 2022 2.560 2.560 2.200 2.350 112,854 -0.08(-3.29%)
Sep 19, 2022 2.390 2.574 2.300 2.430 78,260 -0.07(-2.80%)
Sep 16, 2022 2.600 2.636 2.360 2.500 80,497 -0.11(-4.21%)
Sep 15, 2022 2.510 2.650 2.510 2.610 31,303 +0.08(+3.16%)
Sep 14, 2022 2.470 2.550 2.420 2.530 28,737 +0.02(+0.80%)
Sep 13, 2022 2.480 2.520 2.404 2.510 26,276 +0.03(+1.21%)
Sep 12, 2022 2.600 2.600 2.420 2.480 28,218 -0.07(-2.75%)
Sep 09, 2022 2.600 2.610 2.440 2.550 18,359 +0.08(+3.24%)
Sep 08, 2022 2.500 2.570 2.410 2.470 16,725 -0.10(-3.89%)
Sep 07, 2022 2.400 2.610 2.400 2.570 47,200 +0.23(+9.91%)
Sep 06, 2022 2.460 2.622 2.280 2.338 26,203 -0.18(-7.21%)
Sep 02, 2022 2.920 2.920 2.450 2.520 143,602 -0.32(-11.27%)
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.