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

Expion360 Inc. - Common Stock (NQ: XPON )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 02, 2024 5.170 5.440 4.860 5.010 24,247 -0.38(-7.05%)
Dec 29, 2023 5.410 5.680 5.120 5.390 24,795 +0.06(+1.13%)
Dec 28, 2023 5.429 5.480 5.281 5.330 11,273 -0.12(-2.20%)
Dec 27, 2023 4.980 5.500 4.860 5.450 29,600 +0.55(+11.22%)
Dec 26, 2023 4.850 4.980 4.850 4.900 17,788 +0.00(+0.00%)
Dec 22, 2023 4.952 4.952 4.700 4.900 8,668 +0.30(+6.52%)
Dec 21, 2023 4.600 4.720 4.565 4.600 21,262 +0.05(+1.10%)
Dec 20, 2023 4.720 4.720 4.510 4.550 15,703 -0.09(-1.94%)
Dec 19, 2023 4.550 4.860 4.550 4.640 37,552 +0.19(+4.27%)
Dec 18, 2023 4.510 4.780 4.450 4.450 81,311 -0.18(-3.89%)
Dec 15, 2023 4.680 4.990 4.500 4.630 11,703 -0.05(-1.07%)
Dec 14, 2023 4.810 5.101 4.680 4.680 23,692 -0.13(-2.70%)
Dec 13, 2023 5.240 5.240 4.800 4.810 25,873 -0.23(-4.56%)
Dec 12, 2023 5.080 5.520 4.830 5.040 47,007 -0.08(-1.47%)
Dec 11, 2023 5.660 5.790 4.810 5.115 55,356 -0.54(-9.55%)
Dec 08, 2023 5.640 5.952 5.521 5.655 29,718 +0.11(+1.89%)
Dec 07, 2023 6.250 6.260 4.870 5.550 66,527 -0.65(-10.48%)
Dec 06, 2023 6.160 6.390 6.000 6.200 41,688 +0.04(+0.64%)
Dec 05, 2023 5.580 6.240 5.403 6.161 79,702 +0.60(+10.80%)
Dec 04, 2023 5.490 5.900 5.350 5.560 88,279 +0.07(+1.28%)
Dec 01, 2023 4.640 5.560 4.371 5.490 88,063 +0.91(+19.87%)
Nov 30, 2023 4.300 4.580 4.300 4.580 20,976 +0.38(+9.05%)
Nov 29, 2023 4.200 4.368 4.150 4.200 15,093 +0.03(+0.72%)
Nov 28, 2023 4.270 4.650 4.150 4.170 95,825 +0.02(+0.48%)
Nov 27, 2023 4.150 4.193 4.097 4.150 17,538 +0.12(+2.98%)
Nov 24, 2023 4.050 4.250 4.010 4.030 6,776 -0.11(-2.67%)
Nov 22, 2023 4.050 4.200 4.050 4.141 5,215 +0.07(+1.73%)
Nov 21, 2023 4.080 4.240 4.042 4.070 5,461 -0.13(-3.17%)
Nov 20, 2023 4.150 4.250 3.935 4.203 34,687 +0.10(+2.51%)
Nov 17, 2023 3.900 4.150 3.900 4.100 10,242 +0.20(+5.13%)
Nov 16, 2023 4.010 4.105 3.760 3.900 49,202 -0.25(-6.02%)
Nov 15, 2023 4.100 4.271 4.010 4.150 7,906 +0.06(+1.47%)
Nov 14, 2023 4.120 4.230 3.945 4.090 33,058 -0.03(-0.73%)
Nov 13, 2023 4.180 4.270 4.100 4.120 6,768 -0.23(-5.39%)
Nov 10, 2023 4.540 4.590 4.100 4.355 19,000 -0.14(-3.22%)
Nov 09, 2023 4.490 4.590 4.190 4.500 7,239 +0.15(+3.45%)
Nov 08, 2023 4.390 4.420 4.290 4.350 7,590 +0.00(+0.00%)
Nov 07, 2023 4.510 4.588 4.350 4.350 1,716 -0.04(-0.91%)
Nov 06, 2023 4.430 4.640 4.294 4.390 21,462 +0.04(+0.92%)
Nov 03, 2023 4.370 4.640 4.220 4.350 5,842 +0.06(+1.40%)
Nov 02, 2023 4.010 4.310 4.000 4.290 11,907 +0.28(+6.98%)
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.