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

Experience Investment Corp Cl A (NQ: EXPC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 07, 2021 8.700 8.700 8.700 0 -0.31(-3.44%)
May 06, 2021 9.710 9.710 8.513 9.010 2,292,010 -0.71(-7.30%)
May 05, 2021 9.850 10.00 9.630 9.720 458,715 -0.28(-2.80%)
May 04, 2021 9.950 10.00 9.450 10.00 1,162,238 +0.01(+0.10%)
May 03, 2021 9.900 10.02 9.690 9.990 1,189,690 +0.04(+0.40%)
Apr 30, 2021 9.990 10.04 9.620 9.950 1,013,800 -0.10(-1.00%)
Apr 29, 2021 10.05 10.06 10.03 10.05 1,174,226 +0.01(+0.10%)
Apr 28, 2021 10.04 10.05 10.03 10.04 1,234,790 +0.00(+0.00%)
Apr 27, 2021 10.04 10.06 10.03 10.04 464,666 -0.01(-0.10%)
Apr 26, 2021 10.03 10.07 10.02 10.05 666,523 -0.01(-0.10%)
Apr 23, 2021 10.06 10.08 10.01 10.06 692,400 +0.06(+0.60%)
Apr 22, 2021 10.00 10.07 9.980 10.00 876,072 +0.01(+0.10%)
Apr 21, 2021 10.00 10.09 9.980 9.990 837,100 +0.00(+0.00%)
Apr 20, 2021 10.02 10.05 9.970 9.990 1,414,482 -0.03(-0.30%)
Apr 19, 2021 9.980 10.02 9.950 10.02 2,174,300 +0.05(+0.50%)
Apr 16, 2021 10.27 10.27 9.960 9.970 1,715,400 -0.30(-2.92%)
Apr 15, 2021 10.40 10.45 10.07 10.27 1,422,441 -0.25(-2.38%)
Apr 14, 2021 10.28 10.52 10.11 10.52 999,485 +0.21(+2.04%)
Apr 13, 2021 10.36 10.36 10.16 10.31 999,830 -0.03(-0.29%)
Apr 12, 2021 10.38 10.62 10.23 10.34 492,366 -0.06(-0.58%)
Apr 09, 2021 10.49 10.49 10.26 10.40 461,300 -0.04(-0.38%)
Apr 08, 2021 10.47 10.48 10.31 10.44 403,260 +0.04(+0.38%)
Apr 07, 2021 10.71 10.77 10.36 10.40 625,430 -0.32(-2.99%)
Apr 06, 2021 10.60 10.83 10.45 10.72 545,605 +0.01(+0.09%)
Apr 05, 2021 10.43 10.96 10.26 10.71 1,829,876 +0.18(+1.71%)
Apr 01, 2021 10.35 10.53 10.21 10.53 969,600 +0.24(+2.33%)
Mar 31, 2021 10.55 10.64 10.25 10.29 981,075 -0.27(-2.56%)
Mar 30, 2021 10.25 10.62 10.20 10.56 883,423 +0.17(+1.64%)
Mar 29, 2021 10.85 10.85 10.31 10.39 1,035,722 -0.35(-3.26%)
Mar 26, 2021 10.71 10.91 10.53 10.74 740,200 +0.10(+0.94%)
Mar 25, 2021 10.35 10.77 10.34 10.64 1,383,766 -0.17(-1.57%)
Mar 24, 2021 11.36 11.46 10.64 10.81 1,346,268 -0.64(-5.59%)
Mar 23, 2021 11.63 11.65 11.21 11.45 723,141 -0.36(-3.05%)
Mar 22, 2021 12.18 12.18 11.56 11.81 574,717 -0.11(-0.92%)
Mar 19, 2021 11.72 11.98 11.25 11.92 793,900 +0.11(+0.93%)
Mar 18, 2021 11.95 12.15 11.58 11.81 1,044,729 -0.39(-3.20%)
Mar 17, 2021 12.09 12.45 11.55 12.20 1,230,472 -0.15(-1.21%)
Mar 16, 2021 13.20 13.73 12.11 12.35 1,269,625 -0.83(-6.30%)
Mar 15, 2021 13.04 13.40 12.71 13.18 550,129 +0.20(+1.54%)
Mar 12, 2021 12.50 13.20 12.30 12.98 819,900 -0.42(-3.13%)
Mar 11, 2021 11.76 13.48 11.55 13.40 2,040,495 +2.05(+18.06%)
Mar 10, 2021 12.16 12.35 11.06 11.35 3,199,338 -0.44(-3.73%)
Mar 09, 2021 12.05 12.26 11.42 11.79 1,977,701 +0.28(+2.43%)
Mar 08, 2021 12.75 12.77 11.41 11.51 1,486,359 -1.09(-8.65%)
Mar 05, 2021 12.34 12.75 11.48 12.60 2,185,500 -0.31(-2.40%)
Mar 04, 2021 13.25 13.55 11.50 12.91 3,105,698 -0.77(-5.63%)
Mar 03, 2021 14.20 14.59 13.20 13.68 2,180,499 -0.73(-5.07%)
Mar 02, 2021 15.08 15.31 14.09 14.41 2,191,834 -0.90(-5.88%)
Mar 01, 2021 15.50 15.70 14.55 15.31 1,334,503 +0.04(+0.26%)
Feb 26, 2021 15.26 15.44 13.83 15.27 2,190,600 +0.01(+0.07%)
Feb 25, 2021 16.00 16.61 14.63 15.26 1,956,978 -1.24(-7.52%)
Feb 24, 2021 15.88 16.76 15.88 16.50 1,064,371 +0.13(+0.79%)
Feb 23, 2021 15.23 16.44 13.75 16.37 3,763,772 -0.53(-3.14%)
Feb 22, 2021 17.32 17.75 16.78 16.90 1,221,359 -1.05(-5.85%)
Feb 19, 2021 18.00 18.24 17.51 17.95 1,256,200 +0.54(+3.10%)
Feb 18, 2021 17.04 17.68 16.76 17.41 1,337,054 -0.57(-3.17%)
Feb 17, 2021 18.01 18.45 16.36 17.98 3,271,849 -0.62(-3.33%)
Feb 16, 2021 19.48 19.88 17.72 18.60 2,129,746 +0.20(+1.09%)
Feb 12, 2021 18.50 19.12 18.05 18.40 2,761,400 +0.99(+5.69%)
Feb 11, 2021 17.58 18.60 17.22 17.41 2,245,047 +0.57(+3.38%)
Feb 10, 2021 17.32 17.77 15.94 16.84 3,106,280 +0.90(+5.65%)
Feb 09, 2021 15.62 16.00 15.30 15.94 1,535,023 +0.69(+4.52%)
Feb 08, 2021 15.30 15.84 15.06 15.25 1,593,114 +0.13(+0.86%)
Feb 05, 2021 15.08 15.58 14.61 15.12 1,727,200 +0.16(+1.07%)
Feb 04, 2021 15.69 15.75 14.77 14.96 1,329,714 -0.23(-1.51%)
Feb 03, 2021 15.43 15.65 14.86 15.19 975,179 -0.31(-2.00%)
Feb 02, 2021 15.84 16.18 15.24 15.50 917,979 +0.04(+0.26%)
Feb 01, 2021 15.06 15.76 14.70 15.46 2,210,792 +0.71(+4.81%)
Jan 29, 2021 14.84 15.35 14.19 14.75 1,522,000 -0.11(-0.74%)
Jan 28, 2021 14.42 15.20 13.89 14.86 2,098,992 +0.86(+6.14%)
Jan 27, 2021 14.05 14.49 13.70 14.00 1,797,257 -0.55(-3.78%)
Jan 26, 2021 14.73 14.88 14.41 14.55 1,157,953 -0.06(-0.41%)
Jan 25, 2021 15.25 15.35 13.85 14.61 2,528,203 -0.27(-1.81%)
Jan 22, 2021 14.85 15.59 14.60 14.88 1,762,900 -0.28(-1.85%)
Jan 21, 2021 15.44 15.84 14.91 15.16 3,974,641 +1.10(+7.82%)
Jan 20, 2021 14.30 14.38 13.66 14.06 1,394,266 -0.18(-1.26%)
Jan 19, 2021 14.86 14.87 14.13 14.24 1,863,031 +0.11(+0.78%)
Jan 15, 2021 15.12 15.50 13.85 14.13 2,188,600 -0.51(-3.48%)
Jan 14, 2021 15.00 15.47 14.56 14.64 2,454,725 +0.51(+3.61%)
Jan 13, 2021 14.24 14.30 13.82 14.13 1,415,940 -0.32(-2.21%)
Jan 12, 2021 14.58 15.48 14.12 14.45 4,403,540 +1.60(+12.45%)
Jan 11, 2021 12.00 13.43 12.00 12.85 1,959,802 +0.58(+4.73%)
Jan 08, 2021 11.54 13.11 11.42 12.27 4,815,000 +1.09(+9.75%)
Jan 07, 2021 11.30 11.79 11.15 11.18 1,148,927 +0.00(+0.00%)
Jan 06, 2021 10.90 11.75 10.90 11.18 2,582,290 +0.19(+1.73%)
Jan 05, 2021 11.05 11.20 10.85 10.99 1,199,061 -0.21(-1.87%)
Jan 04, 2021 11.10 11.37 10.70 11.20 1,638,556 +0.12(+1.08%)
Dec 31, 2020 11.08 11.08 11.08 6,130,654 -0.18(-1.60%)
Dec 30, 2020 11.31 12.05 11.15 11.26 6,130,654 -0.04(-0.35%)
Dec 29, 2020 11.40 11.45 10.93 11.30 2,583,128 +0.08(+0.71%)
Dec 28, 2020 11.25 11.50 10.80 11.22 4,242,003 +0.25(+2.28%)
Dec 24, 2020 10.92 11.09 10.85 10.97 1,363,800 +0.22(+2.05%)
Dec 23, 2020 10.88 10.91 10.71 10.75 1,099,439 -0.05(-0.46%)
Dec 22, 2020 10.95 11.15 10.60 10.80 1,489,451 +0.05(+0.47%)
Dec 21, 2020 10.65 10.95 10.60 10.75 2,299,904 +0.09(+0.84%)
Dec 18, 2020 10.33 10.75 10.21 10.66 1,183,500 +0.40(+3.90%)
Dec 17, 2020 10.36 10.59 10.22 10.26 665,435 -0.09(-0.87%)
Dec 16, 2020 10.47 10.50 10.23 10.35 1,697,309 -0.04(-0.38%)
Dec 15, 2020 11.54 11.65 10.30 10.39 11,733,625 +0.16(+1.56%)
Dec 14, 2020 10.23 10.24 10.23 10.23 23,672 +0.01(+0.10%)
Dec 11, 2020 10.25 10.25 10.21 10.22 44,100 -0.02(-0.20%)
Dec 10, 2020 10.17 10.25 10.16 10.24 103,260 +0.09(+0.84%)
Dec 09, 2020 10.09 10.15 10.08 10.15 2,913 -0.02(-0.20%)
Dec 08, 2020 10.19 10.21 10.10 10.18 149,664 +0.10(+0.94%)
Dec 07, 2020 10.08 10.20 10.06 10.08 23,459 +0.00(+0.00%)
Dec 04, 2020 10.16 10.16 10.04 10.08 17,100 -0.07(-0.69%)
Dec 03, 2020 10.15 10.16 10.12 10.15 30,429 +0.05(+0.50%)
Dec 02, 2020 10.00 10.20 10.00 10.10 100,404 +0.00(+0.00%)
Dec 01, 2020 10.05 10.15 10.00 10.10 132,642 +0.13(+1.30%)
Nov 30, 2020 10.02 10.06 9.970 9.970 95,995 -0.03(-0.30%)
Nov 27, 2020 10.07 10.07 9.980 10.00 1,100 -0.07(-0.70%)
Nov 25, 2020 10.01 10.12 10.00 10.07 132,400 +0.08(+0.80%)
Nov 24, 2020 9.950 10.00 9.950 9.990 79,119 +0.04(+0.40%)
Nov 23, 2020 9.950 10.00 9.950 9.950 33,059 +0.00(+0.00%)
Nov 20, 2020 9.950 9.950 9.950 9.950 28,600 -0.01(-0.10%)
Nov 19, 2020 9.930 9.985 9.930 9.960 81,289 +0.02(+0.20%)
Nov 18, 2020 9.940 9.940 9.940 2 +0.00(+0.00%)
Nov 17, 2020 9.969 9.969 9.940 9.940 1,797 -0.01(-0.10%)
Nov 16, 2020 9.967 9.967 9.950 9.950 515 +0.03(+0.30%)
Nov 13, 2020 9.920 9.920 9.920 9.920 200 +0.00(+0.00%)
Nov 11, 2020 9.920 9.920 9.920 0 -0.01(-0.10%)
Nov 10, 2020 9.930 9.960 9.920 9.930 17,246 +0.00(+0.00%)
Nov 09, 2020 9.950 9.950 9.930 9.930 26,789 -0.02(-0.20%)
Nov 06, 2020 9.950 9.950 9.950 60 +0.00(+0.00%)
Nov 05, 2020 9.950 9.950 9.950 232 +0.00(+0.00%)
Nov 04, 2020 9.950 9.950 9.950 9.950 746 +0.00(+0.00%)
Nov 03, 2020 9.950 9.950 9.950 9.950 2,098 +0.05(+0.51%)
Nov 02, 2020 10.00 10.01 9.900 9.900 10,906 +0.00(+0.00%)
Oct 30, 2020 9.920 9.920 9.900 9.900 800 -0.07(-0.70%)
Oct 29, 2020 9.970 9.970 9.970 20 +0.00(+0.00%)
Oct 28, 2020 9.970 9.970 9.970 1 +0.00(+0.00%)
Oct 27, 2020 10.00 10.00 9.900 9.970 127,111 -0.01(-0.10%)
Oct 26, 2020 9.990 9.990 9.980 9.980 18,384 -0.01(-0.10%)
Oct 23, 2020 9.990 9.990 9.990 56 +0.00(+0.00%)
Oct 22, 2020 10.05 10.05 9.990 9.990 12,619 +0.00(+0.00%)
Oct 21, 2020 9.990 10.00 9.990 9.990 4,808 +0.00(+0.00%)
Oct 20, 2020 9.990 9.990 9.990 28 +0.00(+0.00%)
Oct 19, 2020 10.07 10.07 9.990 9.990 800 +0.00(+0.00%)
Oct 16, 2020 9.990 9.990 9.990 3 +0.00(+0.00%)
Oct 15, 2020 10.00 10.00 9.980 9.990 10,681 -0.02(-0.20%)
Oct 14, 2020 10.01 10.01 10.01 10.01 5,697 +0.01(+0.10%)
Oct 13, 2020 10.01 10.01 10.00 10.00 1,249 -0.02(-0.20%)
Oct 12, 2020 10.02 10.02 10.02 10 +0.00(+0.00%)
Oct 09, 2020 10.01 10.04 9.990 10.02 39,200 +0.01(+0.10%)
Oct 08, 2020 10.03 10.03 10.01 10.01 6,122 -0.06(-0.65%)
Oct 07, 2020 10.04 10.10 10.03 10.07 5,403 -0.01(-0.05%)
Oct 06, 2020 10.06 10.10 10.06 10.08 37,907 +0.02(+0.20%)
Oct 05, 2020 10.16 10.16 10.06 10.06 2,485 +0.00(+0.00%)
Oct 02, 2020 10.10 10.10 10.06 10.06 3,400 -0.11(-1.08%)
Oct 01, 2020 10.05 10.19 10.05 10.17 537,243 +0.12(+1.19%)
Sep 30, 2020 10.11 10.18 10.02 10.05 58,034 -0.06(-0.59%)
Sep 29, 2020 10.18 10.18 10.10 10.11 793,193 +0.01(+0.10%)
Sep 28, 2020 10.10 10.19 10.10 10.10 108,876 +0.00(+0.00%)
Sep 25, 2020 10.10 10.12 10.08 10.10 162,700 +0.00(+0.00%)
Sep 24, 2020 10.10 10.10 10.10 10.10 4,335 +0.00(+0.00%)
Sep 23, 2020 10.10 10.10 10.10 10.10 218 +0.00(+0.00%)
Sep 22, 2020 10.10 10.11 10.08 10.10 52,020 +0.00(+0.00%)
Sep 21, 2020 10.07 10.19 10.02 10.10 56,297 -0.01(-0.10%)
Sep 18, 2020 10.10 10.11 10.09 10.11 104,900 +0.01(+0.10%)
Sep 17, 2020 10.08 10.10 10.08 10.10 23,611 +0.00(+0.00%)
Sep 16, 2020 10.10 10.10 10.10 10.10 96,227 +0.00(+0.00%)
Sep 15, 2020 10.10 10.10 10.10 10.10 11,846 +0.00(+0.00%)
Sep 14, 2020 10.10 10.10 10.08 10.10 17,328 +0.01(+0.10%)
Sep 11, 2020 10.10 10.10 10.07 10.09 372,000 +0.01(+0.10%)
Sep 10, 2020 10.08 10.10 10.08 10.08 13,540 +0.00(+0.00%)
Sep 09, 2020 10.08 10.10 10.06 10.08 267,902 +0.03(+0.30%)
Sep 08, 2020 10.10 10.10 10.05 10.05 15,951 -0.03(-0.30%)
Sep 04, 2020 10.04 10.10 10.04 10.08 130,200 +0.08(+0.80%)
Sep 03, 2020 10.00 10.00 10.00 10.00 6,000 -0.03(-0.30%)
Sep 01, 2020 10.03 10.03 10.03 0 +0.07(+0.70%)
Aug 31, 2020 9.960 9.960 9.960 9.960 85,098 -0.03(-0.30%)
Aug 28, 2020 9.990 9.990 9.990 9.990 200 +0.04(+0.40%)
Aug 27, 2020 10.02 10.02 9.950 9.950 186,400 -0.13(-1.29%)
Aug 26, 2020 10.02 10.08 10.02 10.08 400 +0.05(+0.50%)
Aug 25, 2020 10.03 10.03 10.03 1 +0.00(+0.00%)
Aug 24, 2020 10.03 10.03 10.03 1 +0.00(+0.00%)
Aug 21, 2020 10.05 10.06 10.01 10.03 352,900 +0.01(+0.10%)
Aug 20, 2020 10.05 10.05 10.02 10.02 100,500 +0.01(+0.10%)
Aug 19, 2020 10.10 10.10 10.01 10.01 15,774 -0.07(-0.69%)
Aug 18, 2020 10.08 10.08 10.08 10.08 1,025 -0.02(-0.20%)
Aug 17, 2020 10.12 10.12 10.10 10.10 136,014 +0.00(+0.00%)
Aug 13, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 12, 2020 10.09 10.10 10.09 10.10 8,907 +0.03(+0.30%)
Aug 11, 2020 10.08 10.09 10.07 10.07 12,100 -0.02(-0.20%)
Aug 10, 2020 10.09 10.09 10.09 10.09 356 -0.01(-0.10%)
Aug 07, 2020 10.10 10.10 10.10 10.10 13,300 +0.00(+0.00%)
Aug 05, 2020 10.10 10.10 10.10 0 -0.06(-0.56%)
Aug 03, 2020 10.16 10.16 10.16 0 +0.06(+0.56%)
Jul 31, 2020 10.26 10.26 10.10 10.10 8,600 -0.10(-0.98%)
Jul 30, 2020 10.12 10.35 10.12 10.20 2,367 -0.23(-2.21%)
Jul 28, 2020 10.43 10.43 10.43 0 +0.08(+0.82%)
Jul 27, 2020 10.35 10.35 10.35 10.35 233 +0.22(+2.13%)
Jul 24, 2020 10.15 10.15 10.13 10.13 1,900 -0.02(-0.20%)
Jul 23, 2020 10.25 10.25 10.15 10.15 333 -0.05(-0.49%)
Jul 22, 2020 10.20 10.20 10.20 10.20 326 -0.05(-0.49%)
Jul 21, 2020 10.47 10.47 10.25 10.25 15,998 +0.10(+0.99%)
Jul 20, 2020 10.15 10.15 10.15 10.15 1,478 +0.00(+0.00%)
Jul 17, 2020 10.16 10.16 10.15 10.15 3,500 -0.04(-0.39%)
Jul 16, 2020 10.17 10.19 10.12 10.19 1,174 +0.07(+0.69%)
Jul 15, 2020 10.12 10.16 10.12 10.12 54,241 +0.00(+0.00%)
Jul 14, 2020 10.07 10.15 10.07 10.12 17,648 +0.00(+0.00%)
Jul 13, 2020 10.10 10.21 10.10 10.12 261,098 +0.07(+0.70%)
Jul 10, 2020 10.12 10.12 10.05 10.05 9,700 +0.00(+0.00%)
Jul 08, 2020 10.05 10.05 10.05 0 +0.01(+0.10%)
Jul 07, 2020 10.04 10.04 10.04 10.04 527 -0.03(-0.30%)
Jul 06, 2020 10.07 10.07 10.05 10.07 1,282 +0.11(+1.10%)
Jul 02, 2020 10.04 10.12 9.950 9.960 92,100 -0.08(-0.80%)
Jul 01, 2020 9.970 10.04 9.963 10.04 1,125,102 +0.07(+0.70%)
Jun 30, 2020 10.00 10.00 9.965 9.970 32,099 +0.07(+0.71%)
Jun 29, 2020 9.900 9.900 9.900 2 +0.00(+0.00%)
Jun 26, 2020 10.04 10.05 9.900 9.900 1,600 -0.08(-0.80%)
Jun 25, 2020 10.03 10.04 9.980 9.980 6,197 +0.08(+0.81%)
Jun 24, 2020 9.900 9.900 9.900 9.900 100,040 +0.02(+0.20%)
Jun 23, 2020 9.880 9.880 9.880 113 +0.00(+0.00%)
Jun 22, 2020 9.880 9.880 9.880 9.880 432,819 +0.01(+0.10%)
Jun 19, 2020 9.870 9.910 9.870 9.870 5,000 +0.01(+0.10%)
Jun 18, 2020 9.860 9.860 9.860 12 +0.00(+0.00%)
Jun 17, 2020 9.860 9.860 9.860 27 +0.00(+0.00%)
Jun 16, 2020 9.850 9.910 9.850 9.860 8,458 +0.01(+0.10%)
Jun 15, 2020 9.850 9.870 9.830 9.850 157,855 +0.02(+0.20%)
Jun 12, 2020 9.830 9.830 9.830 10 +0.00(+0.00%)
Jun 11, 2020 9.830 9.830 9.830 14 +0.00(+0.00%)
Jun 10, 2020 9.830 9.830 9.830 37 +0.00(+0.00%)
Jun 09, 2020 9.830 9.830 9.830 52 +0.00(+0.00%)
Jun 08, 2020 9.830 9.830 9.830 9.830 347 -0.01(-0.10%)
Jun 05, 2020 9.780 9.840 9.780 9.840 735,000 +0.07(+0.72%)
Jun 04, 2020 9.750 9.960 9.750 9.770 56,004 -0.03(-0.31%)
Jun 03, 2020 9.750 9.800 9.750 9.800 103,470 +0.00(+0.00%)
Jun 02, 2020 9.800 9.800 9.800 9.800 1,445 +0.03(+0.26%)
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.