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 (%)
Mar 31, 2023 5.500 5.740 4.520 4.840 287,304 -1.14(-19.06%)
Mar 30, 2023 5.660 6.000 5.520 5.980 152,445 +0.36(+6.41%)
Mar 29, 2023 5.700 5.760 5.400 5.620 115,183 -0.18(-3.10%)
Mar 28, 2023 5.610 6.150 5.610 5.800 117,779 +0.06(+1.05%)
Mar 27, 2023 5.670 5.800 5.470 5.740 80,644 +0.05(+0.88%)
Mar 24, 2023 5.420 5.710 5.260 5.690 97,138 +0.16(+2.89%)
Mar 23, 2023 5.920 6.140 5.456 5.530 230,495 -0.42(-7.06%)
Mar 22, 2023 6.040 6.180 5.870 5.950 160,502 -0.10(-1.65%)
Mar 21, 2023 6.130 6.350 5.850 6.050 224,083 -0.10(-1.63%)
Mar 20, 2023 6.190 6.250 5.830 6.150 119,871 -0.04(-0.65%)
Mar 17, 2023 5.830 6.480 5.660 6.190 263,055 +0.36(+6.17%)
Mar 16, 2023 6.390 6.480 5.750 5.830 262,612 -0.75(-11.40%)
Mar 15, 2023 6.790 6.790 6.160 6.580 575,975 -0.13(-1.94%)
Mar 14, 2023 6.090 7.150 5.900 6.710 942,590 +0.63(+10.36%)
Mar 13, 2023 5.640 6.480 5.240 6.080 458,258 +0.32(+5.56%)
Mar 10, 2023 5.690 5.760 5.150 5.760 281,775 +0.15(+2.67%)
Mar 09, 2023 6.260 6.300 5.590 5.610 299,886 -0.65(-10.38%)
Mar 08, 2023 5.310 6.260 5.280 6.260 692,352 +0.93(+17.45%)
Mar 07, 2023 4.740 5.400 4.670 5.330 319,409 +0.47(+9.67%)
Mar 06, 2023 4.750 4.890 4.510 4.860 231,977 +0.11(+2.32%)
Mar 03, 2023 4.970 4.970 4.500 4.750 281,888 +0.06(+1.28%)
Mar 02, 2023 4.860 5.110 4.550 4.690 435,184 -0.40(-7.86%)
Mar 01, 2023 4.510 5.250 4.260 5.090 767,888 +0.62(+13.87%)
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 67,831 -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%)
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.