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 (%)
May 20, 2024 2.080 2.080 1.840 1.870 98,139 -0.21(-10.10%)
May 17, 2024 1.950 2.110 1.950 2.080 44,759 -0.02(-0.95%)
May 16, 2024 1.980 2.230 1.960 2.100 288,911 +0.10(+5.00%)
May 15, 2024 2.070 2.099 1.923 2.000 81,065 +0.00(+0.00%)
May 14, 2024 2.000 2.047 1.960 2.000 44,664 -0.06(-2.91%)
May 13, 2024 2.080 2.100 1.950 2.060 77,783 +0.06(+3.00%)
May 10, 2024 2.040 2.070 1.890 2.000 30,345 +0.01(+0.50%)
May 09, 2024 1.990 2.070 1.970 1.990 9,582 -0.01(-0.50%)
May 08, 2024 2.030 2.080 1.990 2.000 41,491 -0.01(-0.50%)
May 07, 2024 1.990 2.060 1.820 2.010 36,451 +0.13(+6.91%)
May 06, 2024 2.100 2.132 1.830 1.880 141,255 -0.22(-10.48%)
May 03, 2024 2.170 2.170 1.980 2.100 33,811 +0.01(+0.48%)
May 02, 2024 2.230 2.300 1.970 2.090 75,836 -0.13(-5.85%)
May 01, 2024 2.200 2.278 2.100 2.220 40,583 +0.02(+0.90%)
Apr 30, 2024 2.180 2.350 2.064 2.200 25,912 +0.00(+0.00%)
Apr 29, 2024 2.350 2.350 2.079 2.200 43,676 -0.08(-3.51%)
Apr 26, 2024 2.270 2.360 2.150 2.280 56,346 -0.05(-2.15%)
Apr 25, 2024 2.080 2.330 2.080 2.330 35,017 +0.20(+9.39%)
Apr 24, 2024 2.200 2.200 1.960 2.130 130,707 -0.08(-3.62%)
Apr 23, 2024 2.450 2.490 1.960 2.210 185,968 -0.10(-4.12%)
Apr 22, 2024 2.410 2.490 2.140 2.305 293,900 -0.27(-10.66%)
Apr 19, 2024 2.920 3.180 2.420 2.580 816,887 -0.57(-18.10%)
Apr 18, 2024 2.250 3.490 2.110 3.150 16,613,010 +1.22(+63.21%)
Apr 17, 2024 1.940 2.000 1.860 1.930 3,926 +0.08(+4.33%)
Apr 16, 2024 1.860 1.880 1.790 1.850 13,596 -0.01(-0.54%)
Apr 15, 2024 1.960 1.960 1.840 1.860 24,195 -0.05(-2.87%)
Apr 12, 2024 2.175 2.270 1.860 1.915 58,550 -0.17(-8.37%)
Apr 11, 2024 2.000 2.110 1.970 2.090 11,927 +0.07(+3.47%)
Apr 10, 2024 2.130 2.150 2.000 2.020 15,056 -0.10(-4.72%)
Apr 09, 2024 2.050 2.285 2.050 2.120 20,663 -0.01(-0.47%)
Apr 08, 2024 2.220 2.250 2.050 2.130 19,499 -0.12(-5.33%)
Apr 05, 2024 2.100 2.280 2.100 2.250 8,308 -0.03(-1.32%)
Apr 04, 2024 2.340 2.462 2.130 2.280 29,733 -0.05(-2.14%)
Apr 03, 2024 2.490 2.522 2.212 2.330 65,001 -0.15(-6.05%)
Apr 02, 2024 2.580 2.845 2.330 2.480 30,869 -0.09(-3.50%)
Apr 01, 2024 2.980 2.990 2.540 2.570 105,847 -0.55(-17.63%)
Mar 28, 2024 3.130 3.375 3.060 3.120 47,617 +0.00(+0.00%)
Mar 27, 2024 3.290 3.370 3.070 3.120 5,832 -0.22(-6.59%)
Mar 26, 2024 3.130 3.360 3.030 3.340 13,198 +0.19(+6.03%)
Mar 25, 2024 3.300 3.446 3.150 3.150 8,425 -0.13(-3.96%)
Mar 22, 2024 3.330 3.416 3.220 3.280 6,629 -0.06(-1.80%)
Mar 21, 2024 3.340 3.400 3.040 3.340 7,420 +0.06(+1.83%)
Mar 20, 2024 3.130 3.280 3.130 3.280 2,776 +0.16(+5.12%)
Mar 19, 2024 3.200 3.337 3.100 3.120 8,270 -0.09(-2.80%)
Mar 18, 2024 3.220 3.411 3.200 3.210 28,372 -0.10(-3.02%)
Mar 15, 2024 3.420 3.490 3.209 3.310 11,970 +0.05(+1.53%)
Mar 14, 2024 3.290 3.456 3.260 3.260 9,789 +0.04(+1.24%)
Mar 13, 2024 3.450 3.536 3.220 3.220 17,043 -0.13(-3.88%)
Mar 12, 2024 3.560 3.682 3.250 3.350 27,400 -0.10(-2.90%)
Mar 11, 2024 3.490 3.592 3.450 3.450 2,166 -0.04(-1.15%)
Mar 08, 2024 3.570 3.689 3.465 3.490 15,215 -0.11(-3.16%)
Mar 07, 2024 3.610 3.824 3.460 3.604 8,666 +0.19(+5.68%)
Mar 06, 2024 3.790 3.890 3.330 3.410 45,685 -0.12(-3.40%)
Mar 05, 2024 3.420 3.890 3.253 3.530 46,140 +0.27(+8.28%)
Mar 04, 2024 3.750 3.900 3.100 3.260 62,925 -0.60(-15.54%)
Mar 01, 2024 3.980 4.065 3.730 3.860 31,029 -0.21(-5.05%)
Feb 29, 2024 4.180 4.180 3.950 4.065 4,580 +0.12(+2.92%)
Feb 28, 2024 3.950 4.080 3.950 3.950 5,157 +0.00(+0.00%)
Feb 27, 2024 3.950 4.000 3.840 3.950 7,742 +0.06(+1.54%)
Feb 26, 2024 3.980 4.000 3.890 3.890 5,949 -0.03(-0.77%)
Feb 23, 2024 3.880 3.955 3.810 3.920 14,675 -0.03(-0.76%)
Feb 22, 2024 4.150 4.150 3.860 3.950 23,913 -0.28(-6.72%)
Feb 21, 2024 4.110 4.242 3.942 4.234 11,125 +0.12(+3.03%)
Feb 20, 2024 4.130 4.240 4.010 4.110 18,192 -0.10(-2.38%)
Feb 16, 2024 4.210 4.270 4.120 4.210 12,804 -0.01(-0.24%)
Feb 15, 2024 4.290 4.290 4.140 4.220 11,185 +0.02(+0.48%)
Feb 14, 2024 4.250 4.250 4.100 4.200 10,471 +0.01(+0.24%)
Feb 13, 2024 4.160 4.380 4.100 4.190 9,975 -0.05(-1.18%)
Feb 12, 2024 4.300 4.390 4.166 4.240 5,764 -0.18(-4.07%)
Feb 09, 2024 4.480 4.480 4.100 4.420 9,665 +0.16(+3.76%)
Feb 08, 2024 4.280 4.430 4.110 4.260 4,522 +0.15(+3.78%)
Feb 07, 2024 4.255 4.255 4.030 4.105 3,262 -0.02(-0.61%)
Feb 06, 2024 4.240 4.730 4.050 4.130 37,512 -0.05(-1.20%)
Feb 05, 2024 4.420 4.420 4.040 4.180 19,674 -0.22(-5.00%)
Feb 02, 2024 4.220 4.420 4.220 4.400 8,692 +0.15(+3.53%)
Feb 01, 2024 4.290 4.460 4.250 4.250 25,690 -0.06(-1.39%)
Jan 31, 2024 4.240 4.390 4.240 4.310 3,489 -0.09(-2.05%)
Jan 30, 2024 4.470 4.470 4.400 4.400 4,542 +0.05(+1.15%)
Jan 29, 2024 4.420 4.420 4.200 4.350 2,078 +0.04(+0.93%)
Jan 26, 2024 4.240 4.410 4.240 4.310 4,937 -0.01(-0.23%)
Jan 25, 2024 4.200 4.350 4.200 4.320 8,409 +0.10(+2.36%)
Jan 24, 2024 4.200 4.330 4.200 4.220 14,193 -0.01(-0.23%)
Jan 23, 2024 4.420 4.420 4.230 4.230 19,604 -0.14(-3.20%)
Jan 22, 2024 4.520 4.520 4.200 4.370 31,971 -0.17(-3.74%)
Jan 19, 2024 4.500 4.600 4.450 4.540 26,436 +0.01(+0.22%)
Jan 18, 2024 4.600 4.750 4.410 4.530 28,872 +0.03(+0.67%)
Jan 17, 2024 4.550 4.735 4.450 4.500 40,804 -0.04(-0.88%)
Jan 16, 2024 5.050 5.050 4.520 4.540 78,276 -0.44(-8.84%)
Jan 12, 2024 5.100 5.100 4.980 4.980 7,217 -0.07(-1.39%)
Jan 11, 2024 5.140 5.140 4.970 5.050 13,362 -0.09(-1.75%)
Jan 10, 2024 5.180 5.240 5.010 5.140 30,475 -0.06(-1.15%)
Jan 09, 2024 5.230 5.242 5.068 5.200 11,639 +0.11(+2.16%)
Jan 08, 2024 5.290 5.290 5.020 5.090 11,940 -0.08(-1.55%)
Jan 05, 2024 5.290 5.355 5.030 5.170 23,279 -0.04(-0.77%)
Jan 04, 2024 5.000 5.300 5.000 5.210 24,764 +0.12(+2.36%)
Jan 03, 2024 5.000 5.165 4.740 5.090 55,504 +0.08(+1.60%)
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.