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

Expion360 Inc. - Common Stock (NQ: XPON )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2023 3.930 4.510 3.890 4.470 603,296 +0.47(+11.75%)
Feb 27, 2023 3.760 4.240 3.760 4.000 406,888 +0.23(+6.10%)
Feb 24, 2023 3.860 4.750 3.610 3.770 1,848,938 -0.16(-4.07%)
Feb 23, 2023 2.750 4.250 2.510 3.930 1,648,142 +1.17(+42.39%)
Feb 22, 2023 3.080 3.080 2.700 2.760 212,722 -0.12(-4.17%)
Feb 21, 2023 3.490 3.490 2.840 2.880 510,333 -0.66(-18.64%)
Feb 17, 2023 3.490 3.620 3.400 3.540 404,332 +0.05(+1.43%)
Feb 16, 2023 3.450 3.610 3.180 3.490 776,541 -0.20(-5.42%)
Feb 15, 2023 4.460 5.000 3.550 3.690 6,442,668 -0.48(-11.51%)
Feb 14, 2023 3.500 4.440 3.310 4.170 6,288,688 +0.45(+12.10%)
Feb 13, 2023 3.460 4.070 3.210 3.720 17,430,140 +0.64(+20.78%)
Feb 10, 2023 2.700 3.750 2.350 3.080 60,781,040 +1.09(+54.49%)
Feb 09, 2023 2.020 2.100 1.960 1.994 2,626,473 -0.01(-0.53%)
Feb 08, 2023 1.900 2.010 1.900 2.004 21,833 +0.06(+3.31%)
Feb 07, 2023 2.090 2.090 1.900 1.940 45,592 -0.06(-3.00%)
Feb 06, 2023 2.000 2.100 1.920 2.000 49,419 -0.03(-1.47%)
Feb 03, 2023 2.210 2.210 2.000 2.030 80,489 -0.12(-5.58%)
Feb 02, 2023 2.210 2.220 2.080 2.150 60,588 +0.05(+2.38%)
Feb 01, 2023 2.160 2.220 2.011 2.100 39,316 -0.08(-3.67%)
Jan 31, 2023 2.290 2.290 2.035 2.180 179,590 -0.03(-1.36%)
Jan 30, 2023 1.940 2.550 1.780 2.210 638,391 +0.32(+16.93%)
Jan 27, 2023 1.880 1.950 1.800 1.890 59,256 +0.04(+2.16%)
Jan 26, 2023 1.950 1.950 1.820 1.850 55,894 +0.03(+1.65%)
Jan 25, 2023 1.890 1.900 1.790 1.820 67,781 -0.13(-6.67%)
Jan 24, 2023 1.960 2.000 1.910 1.950 59,486 -0.02(-1.02%)
Jan 23, 2023 1.930 1.990 1.870 1.970 68,609 +0.04(+2.07%)
Jan 20, 2023 2.040 2.040 1.850 1.930 138,833 -0.08(-3.98%)
Jan 19, 2023 2.070 2.080 1.900 2.010 155,812 -0.05(-2.43%)
Jan 18, 2023 2.030 2.200 2.000 2.060 259,443 +0.04(+1.73%)
Jan 17, 2023 2.000 2.180 2.000 2.025 394,760 -0.12(-5.37%)
Jan 13, 2023 2.190 2.700 2.050 2.140 1,487,821 -0.36(-14.40%)
Jan 12, 2023 1.980 3.960 1.900 2.500 33,419,392 +0.92(+58.23%)
Jan 11, 2023 1.460 1.730 1.385 1.580 1,462,548 +0.10(+6.76%)
Jan 10, 2023 1.470 1.525 1.430 1.480 73,950 +0.05(+3.50%)
Jan 09, 2023 1.510 1.600 1.360 1.430 134,712 -0.12(-7.74%)
Jan 06, 2023 1.550 1.600 1.420 1.550 179,497 -0.13(-7.74%)
Jan 05, 2023 1.770 1.806 1.570 1.680 209,378 -0.16(-8.70%)
Jan 04, 2023 2.110 2.110 1.750 1.840 365,868 -0.28(-13.21%)
Jan 03, 2023 2.280 2.500 2.100 2.120 518,525 -0.18(-7.83%)
Dec 30, 2022 2.700 2.700 2.130 2.300 679,068 -0.17(-6.88%)
Dec 29, 2022 2.170 2.820 2.100 2.470 1,669,068 +0.33(+15.42%)
Dec 28, 2022 2.180 2.380 2.060 2.140 799,680 +0.04(+1.90%)
Dec 27, 2022 2.230 2.500 2.000 2.100 2,155,479 -0.25(-10.64%)
Dec 23, 2022 2.990 3.740 2.130 2.350 49,054,624 +1.37(+139.19%)
Dec 22, 2022 0.9700 1.000 0.9000 0.9825 3,917,199 +0.01(+1.29%)
Dec 21, 2022 1.000 1.055 0.9000 0.9700 42,199 -0.02(-2.28%)
Dec 20, 2022 1.000 1.015 0.9501 0.9926 16,440 -0.01(-0.74%)
Dec 19, 2022 1.080 1.130 0.9314 1.000 35,420 -0.09(-8.26%)
Dec 16, 2022 1.170 1.170 1.040 1.090 14,518 -0.06(-5.22%)
Dec 15, 2022 1.150 1.180 1.100 1.150 17,266 -0.04(-3.36%)
Dec 14, 2022 1.140 1.190 1.110 1.190 5,888 +0.01(+1.28%)
Dec 13, 2022 1.130 1.200 1.130 1.175 13,952 +0.01(+0.43%)
Dec 12, 2022 1.170 1.170 1.100 1.170 16,684 +0.02(+1.74%)
Dec 09, 2022 1.110 1.191 1.100 1.150 19,535 -0.03(-2.54%)
Dec 08, 2022 1.150 1.200 1.113 1.180 26,754 +0.03(+2.61%)
Dec 07, 2022 1.150 1.150 1.110 1.150 13,867 +0.02(+1.77%)
Dec 06, 2022 1.310 1.310 1.120 1.130 26,757 -0.14(-11.02%)
Dec 05, 2022 1.300 1.300 1.200 1.270 18,094 -0.02(-1.20%)
Dec 02, 2022 1.150 1.330 1.150 1.285 54,113 +0.07(+5.36%)
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.