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

Expion360 Inc. - Common Stock (NQ: XPON )

2.080 -0.020 (-0.95%)
Streaming Delayed Price Updated: 4:00 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, 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%)
May 01, 2023 4.950 5.030 4.750 4.880 26,450 +0.08(+1.67%)
Apr 28, 2023 5.030 5.100 4.610 4.800 37,628 -0.23(-4.57%)
Apr 27, 2023 5.050 5.220 4.910 5.030 33,169 -0.01(-0.20%)
Apr 26, 2023 5.020 5.050 4.920 5.040 25,327 +0.07(+1.41%)
Apr 25, 2023 5.050 5.050 4.870 4.970 26,137 -0.02(-0.40%)
Apr 24, 2023 4.580 5.140 4.580 4.990 112,720 +0.27(+5.61%)
Apr 21, 2023 4.620 4.736 4.572 4.725 16,724 +0.10(+2.27%)
Apr 20, 2023 4.610 4.700 4.450 4.620 42,012 -0.02(-0.43%)
Apr 19, 2023 4.670 4.800 4.440 4.640 53,603 -0.15(-3.13%)
Apr 18, 2023 4.460 4.790 4.413 4.790 39,454 +0.30(+6.80%)
Apr 17, 2023 4.510 4.600 4.400 4.485 35,837 -0.13(-2.92%)
Apr 14, 2023 4.720 4.790 4.420 4.620 58,686 -0.10(-2.12%)
Apr 13, 2023 4.880 4.970 4.540 4.720 59,488 -0.25(-5.03%)
Apr 12, 2023 4.970 5.140 4.900 4.970 134,715 -0.06(-1.19%)
Apr 11, 2023 5.010 5.070 4.803 5.030 44,219 +0.06(+1.21%)
Apr 10, 2023 4.960 5.000 4.824 4.970 21,790 -0.03(-0.60%)
Apr 06, 2023 4.880 5.040 4.750 5.000 29,725 +0.02(+0.40%)
Apr 05, 2023 4.970 5.100 4.760 4.980 58,214 -0.09(-1.78%)
Apr 04, 2023 4.960 5.200 4.810 5.070 154,523 +0.04(+0.80%)
Apr 03, 2023 4.890 5.269 4.859 5.030 87,607 +0.19(+3.93%)
Mar 31, 2023 5.500 5.740 4.520 4.840 287,304 -1.14(-19.06%)
Mar 30, 2023 5.660 6.000 5.520 5.980 152,445 +0.36(+6.41%)
Mar 29, 2023 5.700 5.760 5.400 5.620 115,183 -0.18(-3.10%)
Mar 28, 2023 5.610 6.150 5.610 5.800 117,779 +0.06(+1.05%)
Mar 27, 2023 5.670 5.800 5.470 5.740 80,644 +0.05(+0.88%)
Mar 24, 2023 5.420 5.710 5.260 5.690 97,138 +0.16(+2.89%)
Mar 23, 2023 5.920 6.140 5.456 5.530 230,495 -0.42(-7.06%)
Mar 22, 2023 6.040 6.180 5.870 5.950 160,502 -0.10(-1.65%)
Mar 21, 2023 6.130 6.350 5.850 6.050 224,083 -0.10(-1.63%)
Mar 20, 2023 6.190 6.250 5.830 6.150 119,871 -0.04(-0.65%)
Mar 17, 2023 5.830 6.480 5.660 6.190 263,055 +0.36(+6.17%)
Mar 16, 2023 6.390 6.480 5.750 5.830 262,612 -0.75(-11.40%)
Mar 15, 2023 6.790 6.790 6.160 6.580 575,975 -0.13(-1.94%)
Mar 14, 2023 6.090 7.150 5.900 6.710 942,590 +0.63(+10.36%)
Mar 13, 2023 5.640 6.480 5.240 6.080 458,258 +0.32(+5.56%)
Mar 10, 2023 5.690 5.760 5.150 5.760 281,775 +0.15(+2.67%)
Mar 09, 2023 6.260 6.300 5.590 5.610 299,886 -0.65(-10.38%)
Mar 08, 2023 5.310 6.260 5.280 6.260 692,352 +0.93(+17.45%)
Mar 07, 2023 4.740 5.400 4.670 5.330 319,409 +0.47(+9.67%)
Mar 06, 2023 4.750 4.890 4.510 4.860 231,977 +0.11(+2.32%)
Mar 03, 2023 4.970 4.970 4.500 4.750 281,888 +0.06(+1.28%)
Mar 02, 2023 4.860 5.110 4.550 4.690 435,184 -0.40(-7.86%)
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.