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

Expion360 Inc. - Common Stock (NQ: XPON )

1.610 -0.260 (-13.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jul 03, 2023 4.980 5.239 4.790 5.170 28,031 +0.20(+4.02%)
Jun 30, 2023 5.100 5.100 4.950 4.970 16,227 -0.11(-2.17%)
Jun 29, 2023 5.130 5.200 4.950 5.080 28,236 -0.01(-0.20%)
Jun 28, 2023 4.830 5.190 4.670 5.090 97,838 +0.14(+2.83%)
Jun 27, 2023 4.720 4.950 4.620 4.950 24,041 +0.19(+3.99%)
Jun 26, 2023 5.050 5.200 4.646 4.760 84,761 -0.16(-3.25%)
Jun 23, 2023 4.590 4.920 4.550 4.920 30,200 +0.35(+7.66%)
Jun 22, 2023 4.510 4.650 4.433 4.570 4,067 +0.06(+1.33%)
Jun 21, 2023 4.840 4.960 4.300 4.510 28,851 -0.27(-5.65%)
Jun 20, 2023 4.920 4.920 4.550 4.780 58,185 +0.06(+1.27%)
Jun 16, 2023 4.960 5.180 4.680 4.720 43,251 -0.25(-5.03%)
Jun 15, 2023 4.780 4.990 4.619 4.970 40,523 +0.32(+6.88%)
Jun 14, 2023 4.680 4.860 4.410 4.650 22,328 +0.02(+0.43%)
Jun 13, 2023 4.260 4.790 4.190 4.630 30,371 +0.36(+8.43%)
Jun 12, 2023 4.290 4.300 4.100 4.270 9,342 +0.19(+4.66%)
Jun 09, 2023 4.120 4.300 4.000 4.080 45,151 -0.12(-2.86%)
Jun 08, 2023 4.300 4.300 4.110 4.200 17,826 -0.01(-0.24%)
Jun 07, 2023 4.300 4.300 4.160 4.210 5,973 -0.09(-2.09%)
Jun 06, 2023 3.980 4.370 3.980 4.300 12,767 +0.30(+7.50%)
Jun 05, 2023 4.370 4.472 3.960 4.000 71,577 -0.39(-8.88%)
Jun 02, 2023 4.490 4.620 4.300 4.390 30,303 -0.19(-4.15%)
Jun 01, 2023 4.630 4.630 4.433 4.580 8,421 +0.01(+0.22%)
May 31, 2023 4.410 4.630 4.340 4.570 8,732 +0.11(+2.47%)
May 30, 2023 4.210 4.500 4.170 4.460 16,928 +0.10(+2.29%)
May 26, 2023 4.180 4.470 4.060 4.360 36,041 +0.17(+4.06%)
May 25, 2023 4.270 4.270 4.091 4.190 18,994 -0.12(-2.78%)
May 24, 2023 4.550 4.550 4.200 4.310 90,368 +0.31(+7.75%)
May 23, 2023 4.260 4.260 3.900 4.000 121,742 -0.21(-4.99%)
May 22, 2023 4.600 4.650 4.150 4.210 131,433 -0.39(-8.48%)
May 19, 2023 5.030 5.030 4.395 4.600 101,962 -0.14(-2.95%)
May 18, 2023 4.970 5.080 4.610 4.740 56,719 -0.18(-3.66%)
May 17, 2023 4.690 5.080 4.690 4.920 56,538 -0.07(-1.40%)
May 16, 2023 5.270 5.360 4.940 4.990 32,447 -0.17(-3.29%)
May 15, 2023 5.300 5.569 5.138 5.160 21,427 -0.22(-4.09%)
May 12, 2023 5.990 6.090 5.170 5.380 76,677 -0.80(-12.94%)
May 11, 2023 6.200 6.200 6.020 6.180 34,801 +0.05(+0.82%)
May 10, 2023 6.100 6.200 5.970 6.130 44,362 +0.08(+1.32%)
May 09, 2023 5.850 6.180 5.750 6.050 79,156 +0.43(+7.65%)
May 08, 2023 5.580 5.760 5.500 5.620 35,332 +0.02(+0.36%)
May 05, 2023 5.830 5.890 5.520 5.600 68,924 -0.01(-0.18%)
May 04, 2023 5.120 5.710 5.000 5.610 76,563 +0.25(+4.66%)
May 03, 2023 5.200 5.700 5.150 5.360 96,511 +0.25(+4.89%)
May 02, 2023 4.980 5.190 4.790 5.110 88,747 +0.23(+4.71%)
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.