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

Expion360 Inc. - Common Stock (NQ: XPON )

1.640 -0.230 (-12.30%)
Streaming Delayed Price Updated: 1:38 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 (%)
Aug 31, 2022 2.910 3.030 2.576 2.670 30,058 -0.28(-9.49%)
Aug 30, 2022 3.220 3.380 2.880 2.950 67,181 -0.30(-9.23%)
Aug 29, 2022 3.260 3.400 3.220 3.250 7,200 -0.01(-0.31%)
Aug 26, 2022 3.430 3.430 3.260 3.260 9,521 -0.01(-0.31%)
Aug 25, 2022 3.790 3.860 3.140 3.270 171,053 -0.45(-12.10%)
Aug 24, 2022 3.800 3.820 3.650 3.720 50,539 -0.03(-0.80%)
Aug 23, 2022 3.630 3.880 3.630 3.750 43,427 +0.03(+0.81%)
Aug 22, 2022 3.860 3.900 3.660 3.720 54,752 +0.02(+0.54%)
Aug 19, 2022 3.800 4.030 3.580 3.700 38,454 -0.11(-2.89%)
Aug 18, 2022 4.140 4.140 3.800 3.810 36,638 -0.29(-7.07%)
Aug 17, 2022 3.900 4.250 3.860 4.100 100,682 +0.20(+5.13%)
Aug 16, 2022 3.850 3.940 3.740 3.900 103,942 +0.10(+2.63%)
Aug 15, 2022 3.870 3.916 3.660 3.800 121,963 +0.12(+3.26%)
Aug 12, 2022 3.850 3.851 3.568 3.680 80,019 -0.10(-2.65%)
Aug 11, 2022 3.990 4.020 3.590 3.780 25,069 -0.20(-5.03%)
Aug 10, 2022 3.750 3.980 3.709 3.980 56,316 +0.39(+10.86%)
Aug 09, 2022 3.270 3.650 3.200 3.590 56,812 -0.06(-1.64%)
Aug 08, 2022 3.840 4.000 3.420 3.650 63,302 -0.09(-2.41%)
Aug 05, 2022 3.570 3.840 3.500 3.740 89,647 +0.21(+5.95%)
Aug 04, 2022 3.360 3.741 3.360 3.530 92,026 +0.12(+3.52%)
Aug 03, 2022 3.530 3.530 3.210 3.410 29,499 -0.05(-1.45%)
Aug 02, 2022 3.100 3.500 3.100 3.460 94,547 +0.27(+8.46%)
Aug 01, 2022 3.072 3.250 3.072 3.190 26,718 -0.02(-0.62%)
Jul 29, 2022 3.110 3.260 3.030 3.210 41,374 +0.11(+3.55%)
Jul 28, 2022 3.130 3.130 2.970 3.100 43,271 +0.00(+0.00%)
Jul 27, 2022 3.052 3.250 3.048 3.100 42,815 +0.01(+0.32%)
Jul 26, 2022 2.980 3.100 2.880 3.090 11,154 +0.04(+1.31%)
Jul 25, 2022 3.020 3.190 2.880 3.050 107,897 +0.00(+0.00%)
Jul 22, 2022 3.420 3.420 2.850 3.050 105,930 -0.31(-9.23%)
Jul 21, 2022 2.960 3.400 2.810 3.360 188,680 +0.45(+15.46%)
Jul 20, 2022 3.120 3.120 2.750 2.910 101,365 -0.02(-0.68%)
Jul 19, 2022 2.570 2.983 2.570 2.930 126,636 +0.38(+14.90%)
Jul 18, 2022 2.280 2.700 2.210 2.550 128,326 +0.31(+13.84%)
Jul 15, 2022 2.200 2.240 2.150 2.240 22,154 +0.06(+2.75%)
Jul 14, 2022 2.280 2.280 2.150 2.180 42,114 -0.04(-1.80%)
Jul 13, 2022 2.230 2.440 2.100 2.220 258,025 -0.01(-0.45%)
Jul 12, 2022 2.300 2.320 2.230 2.230 29,444 -0.03(-1.33%)
Jul 11, 2022 2.400 2.420 2.246 2.260 44,001 -0.14(-5.83%)
Jul 08, 2022 2.270 2.440 2.190 2.400 62,205 +0.13(+5.73%)
Jul 07, 2022 2.300 2.340 2.204 2.270 46,889 +0.07(+3.18%)
Jul 06, 2022 2.230 2.280 2.140 2.200 70,008 -0.09(-3.93%)
Jul 05, 2022 2.370 2.377 2.170 2.290 297,000 +0.01(+0.44%)
Jul 01, 2022 2.220 2.385 2.140 2.280 45,634 +0.12(+5.56%)
Jun 30, 2022 2.230 2.440 2.140 2.160 127,766 -0.09(-4.00%)
Jun 29, 2022 2.310 2.345 2.210 2.250 38,961 -0.04(-1.75%)
Jun 28, 2022 2.420 2.500 2.260 2.290 29,831 -0.12(-4.98%)
Jun 27, 2022 2.380 2.550 2.320 2.410 38,007 +0.01(+0.42%)
Jun 24, 2022 2.400 2.680 2.340 2.400 399,834 +0.12(+5.26%)
Jun 23, 2022 2.360 2.545 2.280 2.280 99,663 +0.04(+1.79%)
Jun 22, 2022 2.220 2.490 2.125 2.240 172,479 +0.04(+1.82%)
Jun 21, 2022 2.200 2.340 2.200 2.200 106,361 +0.11(+5.26%)
Jun 17, 2022 2.460 2.500 2.090 2.090 204,489 -0.32(-13.28%)
Jun 16, 2022 2.580 2.580 2.320 2.410 43,264 -0.17(-6.59%)
Jun 15, 2022 2.750 2.848 2.550 2.580 59,840 +0.03(+1.18%)
Jun 14, 2022 2.900 2.970 2.455 2.550 135,114 -0.33(-11.46%)
Jun 13, 2022 3.220 3.220 2.860 2.880 143,273 -0.32(-10.00%)
Jun 10, 2022 3.220 3.270 3.040 3.200 124,223 -0.06(-1.84%)
Jun 09, 2022 3.450 3.591 3.200 3.260 533,685 -0.24(-6.86%)
Jun 08, 2022 3.360 3.600 3.360 3.500 86,681 +0.02(+0.57%)
Jun 07, 2022 3.510 3.520 3.310 3.480 161,870 -0.06(-1.69%)
Jun 06, 2022 3.510 3.685 3.360 3.540 51,822 +0.11(+3.21%)
Jun 03, 2022 3.550 3.600 3.350 3.430 19,657 -0.21(-5.77%)
Jun 02, 2022 3.270 3.640 3.070 3.640 127,667 +0.34(+10.30%)
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.