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

Expion360 Inc. - Common Stock (NQ: XPON )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 2.000 2.100 1.950 1.950 5,937 -0.12(-5.80%)
Sep 29, 2022 2.220 2.220 2.030 2.070 4,791 -0.12(-5.48%)
Sep 28, 2022 2.140 2.230 1.971 2.190 57,082 +0.09(+4.29%)
Sep 27, 2022 2.065 2.350 2.000 2.100 24,773 +0.08(+3.96%)
Sep 26, 2022 1.920 2.140 1.920 2.020 25,134 +0.05(+2.45%)
Sep 23, 2022 1.880 2.160 1.850 1.972 114,326 +0.06(+3.23%)
Sep 22, 2022 2.080 2.109 1.825 1.910 28,175 -0.12(-5.91%)
Sep 21, 2022 2.260 2.330 2.030 2.030 56,176 -0.32(-13.62%)
Sep 20, 2022 2.560 2.560 2.200 2.350 112,854 -0.08(-3.29%)
Sep 19, 2022 2.390 2.574 2.300 2.430 78,260 -0.07(-2.80%)
Sep 16, 2022 2.600 2.636 2.360 2.500 80,497 -0.11(-4.21%)
Sep 15, 2022 2.510 2.650 2.510 2.610 31,303 +0.08(+3.16%)
Sep 14, 2022 2.470 2.550 2.420 2.530 28,737 +0.02(+0.80%)
Sep 13, 2022 2.480 2.520 2.404 2.510 26,276 +0.03(+1.21%)
Sep 12, 2022 2.600 2.600 2.420 2.480 28,218 -0.07(-2.75%)
Sep 09, 2022 2.600 2.610 2.440 2.550 18,359 +0.08(+3.24%)
Sep 08, 2022 2.500 2.570 2.410 2.470 16,725 -0.10(-3.89%)
Sep 07, 2022 2.400 2.610 2.400 2.570 47,200 +0.23(+9.91%)
Sep 06, 2022 2.460 2.622 2.280 2.338 26,203 -0.18(-7.21%)
Sep 02, 2022 2.920 2.920 2.450 2.520 143,602 -0.32(-11.27%)
Sep 01, 2022 2.740 2.840 2.500 2.840 23,998 +0.17(+6.37%)
Aug 31, 2022 2.910 3.030 2.576 2.670 30,058 -0.28(-9.49%)
Aug 30, 2022 3.220 3.380 2.880 2.950 67,181 -0.30(-9.23%)
Aug 29, 2022 3.260 3.400 3.220 3.250 7,200 -0.01(-0.31%)
Aug 26, 2022 3.430 3.430 3.260 3.260 9,521 -0.01(-0.31%)
Aug 25, 2022 3.790 3.860 3.140 3.270 171,053 -0.45(-12.10%)
Aug 24, 2022 3.800 3.820 3.650 3.720 50,539 -0.03(-0.80%)
Aug 23, 2022 3.630 3.880 3.630 3.750 43,427 +0.03(+0.81%)
Aug 22, 2022 3.860 3.900 3.660 3.720 54,752 +0.02(+0.54%)
Aug 19, 2022 3.800 4.030 3.580 3.700 38,454 -0.11(-2.89%)
Aug 18, 2022 4.140 4.140 3.800 3.810 36,638 -0.29(-7.07%)
Aug 17, 2022 3.900 4.250 3.860 4.100 100,682 +0.20(+5.13%)
Aug 16, 2022 3.850 3.940 3.740 3.900 103,942 +0.10(+2.63%)
Aug 15, 2022 3.870 3.916 3.660 3.800 121,963 +0.12(+3.26%)
Aug 12, 2022 3.850 3.851 3.568 3.680 80,019 -0.10(-2.65%)
Aug 11, 2022 3.990 4.020 3.590 3.780 25,069 -0.20(-5.03%)
Aug 10, 2022 3.750 3.980 3.709 3.980 56,316 +0.39(+10.86%)
Aug 09, 2022 3.270 3.650 3.200 3.590 56,812 -0.06(-1.64%)
Aug 08, 2022 3.840 4.000 3.420 3.650 63,302 -0.09(-2.41%)
Aug 05, 2022 3.570 3.840 3.500 3.740 89,647 +0.21(+5.95%)
Aug 04, 2022 3.360 3.741 3.360 3.530 92,026 +0.12(+3.52%)
Aug 03, 2022 3.530 3.530 3.210 3.410 29,499 -0.05(-1.45%)
Aug 02, 2022 3.100 3.500 3.100 3.460 94,547 +0.27(+8.46%)
Aug 01, 2022 3.072 3.250 3.072 3.190 26,718 -0.02(-0.62%)
Jul 29, 2022 3.110 3.260 3.030 3.210 41,374 +0.11(+3.55%)
Jul 28, 2022 3.130 3.130 2.970 3.100 43,271 +0.00(+0.00%)
Jul 27, 2022 3.052 3.250 3.048 3.100 42,815 +0.01(+0.32%)
Jul 26, 2022 2.980 3.100 2.880 3.090 11,154 +0.04(+1.31%)
Jul 25, 2022 3.020 3.190 2.880 3.050 107,897 +0.00(+0.00%)
Jul 22, 2022 3.420 3.420 2.850 3.050 105,930 -0.31(-9.23%)
Jul 21, 2022 2.960 3.400 2.810 3.360 188,680 +0.45(+15.46%)
Jul 20, 2022 3.120 3.120 2.750 2.910 101,365 -0.02(-0.68%)
Jul 19, 2022 2.570 2.983 2.570 2.930 126,636 +0.38(+14.90%)
Jul 18, 2022 2.280 2.700 2.210 2.550 128,326 +0.31(+13.84%)
Jul 15, 2022 2.200 2.240 2.150 2.240 22,154 +0.06(+2.75%)
Jul 14, 2022 2.280 2.280 2.150 2.180 42,114 -0.04(-1.80%)
Jul 13, 2022 2.230 2.440 2.100 2.220 258,025 -0.01(-0.45%)
Jul 12, 2022 2.300 2.320 2.230 2.230 29,444 -0.03(-1.33%)
Jul 11, 2022 2.400 2.420 2.246 2.260 44,001 -0.14(-5.83%)
Jul 08, 2022 2.270 2.440 2.190 2.400 62,205 +0.13(+5.73%)
Jul 07, 2022 2.300 2.340 2.204 2.270 46,889 +0.07(+3.18%)
Jul 06, 2022 2.230 2.280 2.140 2.200 70,008 -0.09(-3.93%)
Jul 05, 2022 2.370 2.377 2.170 2.290 297,000 +0.01(+0.44%)
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.