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: 2:28 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 (%)
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 67,831 -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%)
Dec 01, 2022 1.340 1.340 1.220 1.220 12,746 -0.06(-4.69%)
Nov 30, 2022 1.180 1.340 1.120 1.280 27,087 +0.09(+7.56%)
Nov 29, 2022 1.180 1.260 1.120 1.190 60,566 -0.13(-9.85%)
Nov 28, 2022 1.330 1.400 1.183 1.320 132,178 -0.15(-10.20%)
Nov 25, 2022 1.100 1.750 1.100 1.470 1,375,582 +0.39(+36.10%)
Nov 23, 2022 1.050 1.180 1.050 1.080 37,048 -0.02(-1.81%)
Nov 22, 2022 1.150 1.193 1.080 1.100 24,448 -0.05(-4.35%)
Nov 21, 2022 1.200 1.215 1.150 1.150 7,988 +0.01(+0.88%)
Nov 18, 2022 1.200 1.240 1.120 1.140 46,598 -0.12(-9.52%)
Nov 17, 2022 1.210 1.260 1.200 1.260 20,029 +0.06(+5.00%)
Nov 16, 2022 1.220 1.269 1.200 1.200 21,733 -0.04(-3.23%)
Nov 15, 2022 1.260 1.390 1.220 1.240 24,805 -0.06(-4.98%)
Nov 14, 2022 1.430 1.455 1.300 1.305 24,031 -0.10(-7.45%)
Nov 11, 2022 1.350 1.480 1.300 1.410 39,358 +0.04(+2.92%)
Nov 10, 2022 1.540 1.540 1.214 1.370 68,160 -0.13(-8.67%)
Nov 09, 2022 1.690 1.780 1.350 1.500 39,375 -0.25(-14.04%)
Nov 08, 2022 1.730 1.790 1.650 1.745 9,530 +0.07(+3.87%)
Nov 07, 2022 1.750 1.750 1.680 1.680 6,772 -0.01(-0.62%)
Nov 04, 2022 1.800 1.835 1.650 1.690 46,411 -0.11(-6.08%)
Nov 03, 2022 1.810 1.890 1.780 1.800 6,822 -0.01(-0.55%)
Nov 02, 2022 1.830 1.930 1.780 1.810 12,505 -0.13(-6.70%)
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.