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

Expion360 Inc. - Common Stock (NQ: XPON )

1.760 +0.080 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Nov 01, 2022 1.890 1.980 1.810 1.940 5,281 +0.07(+3.74%)
Oct 31, 2022 1.870 1.976 1.860 1.870 8,216 -0.06(-3.11%)
Oct 28, 2022 1.900 1.960 1.800 1.930 12,732 -0.02(-1.03%)
Oct 27, 2022 1.770 1.990 1.770 1.950 2,185 -0.04(-2.01%)
Oct 26, 2022 1.630 1.990 1.630 1.990 7,987 +0.01(+0.51%)
Oct 25, 2022 1.850 1.980 1.839 1.980 6,703 +0.12(+6.45%)
Oct 24, 2022 1.810 1.860 1.748 1.860 6,331 +0.04(+2.20%)
Oct 21, 2022 1.760 1.960 1.740 1.820 76,942 +0.02(+1.11%)
Oct 20, 2022 1.870 1.950 1.740 1.800 48,188 -0.12(-6.25%)
Oct 19, 2022 1.923 1.990 1.890 1.920 10,786 -0.02(-1.03%)
Oct 18, 2022 2.080 2.080 1.940 1.940 21,074 +0.03(+1.57%)
Oct 17, 2022 2.020 2.050 1.910 1.910 31,534 -0.08(-4.02%)
Oct 14, 2022 2.066 2.066 1.990 1.990 5,604 +0.03(+1.53%)
Oct 13, 2022 2.087 2.087 1.950 1.960 6,356 -0.09(-4.39%)
Oct 12, 2022 1.960 2.130 1.960 2.050 12,660 -0.03(-1.44%)
Oct 11, 2022 2.150 2.150 1.950 2.080 15,385 -0.06(-2.80%)
Oct 10, 2022 1.905 2.190 1.880 2.140 35,764 +0.19(+9.74%)
Oct 07, 2022 2.105 2.105 1.950 1.950 22,314 -0.07(-3.47%)
Oct 06, 2022 2.065 2.079 2.000 2.020 11,619 -0.08(-3.81%)
Oct 05, 2022 2.060 2.200 2.050 2.100 19,102 +0.03(+1.45%)
Oct 04, 2022 2.070 2.135 1.945 2.070 32,814 +0.00(+0.00%)
Oct 03, 2022 1.985 2.209 1.985 2.070 27,513 +0.12(+6.15%)
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%)
Jul 01, 2022 2.220 2.385 2.140 2.280 45,634 +0.12(+5.56%)
Jun 30, 2022 2.230 2.440 2.140 2.160 127,766 -0.09(-4.00%)
Jun 29, 2022 2.310 2.345 2.210 2.250 38,961 -0.04(-1.75%)
Jun 28, 2022 2.420 2.500 2.260 2.290 29,831 -0.12(-4.98%)
Jun 27, 2022 2.380 2.550 2.320 2.410 38,007 +0.01(+0.42%)
Jun 24, 2022 2.400 2.680 2.340 2.400 399,834 +0.12(+5.26%)
Jun 23, 2022 2.360 2.545 2.280 2.280 99,663 +0.04(+1.79%)
Jun 22, 2022 2.220 2.490 2.125 2.240 172,479 +0.04(+1.82%)
Jun 21, 2022 2.200 2.340 2.200 2.200 106,361 +0.11(+5.26%)
Jun 17, 2022 2.460 2.500 2.090 2.090 204,489 -0.32(-13.28%)
Jun 16, 2022 2.580 2.580 2.320 2.410 43,264 -0.17(-6.59%)
Jun 15, 2022 2.750 2.848 2.550 2.580 59,840 +0.03(+1.18%)
Jun 14, 2022 2.900 2.970 2.455 2.550 135,114 -0.33(-11.46%)
Jun 13, 2022 3.220 3.220 2.860 2.880 143,273 -0.32(-10.00%)
Jun 10, 2022 3.220 3.270 3.040 3.200 124,223 -0.06(-1.84%)
Jun 09, 2022 3.450 3.591 3.200 3.260 533,685 -0.24(-6.86%)
Jun 08, 2022 3.360 3.600 3.360 3.500 86,681 +0.02(+0.57%)
Jun 07, 2022 3.510 3.520 3.310 3.480 161,870 -0.06(-1.69%)
Jun 06, 2022 3.510 3.685 3.360 3.540 51,822 +0.11(+3.21%)
Jun 03, 2022 3.550 3.600 3.350 3.430 19,657 -0.21(-5.77%)
Jun 02, 2022 3.270 3.640 3.070 3.640 127,667 +0.34(+10.30%)
Jun 01, 2022 3.370 3.370 3.200 3.300 69,537 -0.04(-1.20%)
May 31, 2022 3.280 3.370 3.100 3.340 59,863 +0.00(+0.00%)
May 27, 2022 3.100 3.340 3.030 3.340 250,107 +0.24(+7.74%)
May 26, 2022 3.090 3.224 2.931 3.100 96,565 +0.14(+4.73%)
May 25, 2022 2.910 3.030 2.840 2.960 116,093 +0.06(+2.07%)
May 24, 2022 3.140 3.210 2.865 2.900 139,327 -0.31(-9.66%)
May 23, 2022 3.150 3.330 3.020 3.210 56,020 +0.00(+0.00%)
May 20, 2022 3.370 3.420 3.100 3.210 168,961 -0.19(-5.59%)
May 19, 2022 3.310 3.450 3.079 3.400 394,594 +0.22(+6.92%)
May 18, 2022 3.120 3.200 3.080 3.180 94,811 +0.03(+0.95%)
May 17, 2022 3.120 3.180 3.020 3.150 201,993 +0.00(+0.00%)
May 16, 2022 3.410 3.410 3.100 3.150 101,958 -0.33(-9.48%)
May 13, 2022 3.480 3.705 3.420 3.480 465,238 -0.09(-2.52%)
May 12, 2022 3.600 3.720 3.430 3.570 235,579 -0.03(-0.86%)
May 11, 2022 4.000 4.100 3.521 3.601 409,677 -0.40(-9.98%)
May 10, 2022 4.150 4.716 3.910 4.000 1,186,198 -0.36(-8.26%)
May 09, 2022 3.840 4.570 3.650 4.360 636,518 +0.52(+13.54%)
May 06, 2022 3.420 3.920 3.410 3.840 300,464 +0.34(+9.71%)
May 05, 2022 3.770 3.880 3.410 3.500 305,076 -0.35(-9.09%)
May 04, 2022 3.740 4.090 3.585 3.850 738,469 +0.24(+6.65%)
May 03, 2022 3.300 3.770 3.300 3.610 757,267 +0.25(+7.44%)
May 02, 2022 3.500 3.520 3.310 3.360 292,598 -0.23(-6.41%)
Apr 29, 2022 3.350 3.820 3.350 3.590 549,651 -0.09(-2.45%)
Apr 28, 2022 4.560 4.690 3.300 3.680 5,621,318 -0.36(-8.91%)
Apr 27, 2022 3.950 4.360 3.760 4.040 359,645 +0.21(+5.48%)
Apr 26, 2022 4.270 4.270 3.772 3.830 243,950 -0.47(-10.93%)
Apr 25, 2022 4.070 4.460 3.935 4.300 304,971 +0.15(+3.61%)
Apr 22, 2022 4.830 4.923 4.060 4.150 238,920 -0.64(-13.36%)
Apr 21, 2022 5.050 5.450 4.620 4.790 526,787 -0.19(-3.82%)
Apr 20, 2022 4.960 5.330 4.790 4.980 355,304 -0.01(-0.20%)
Apr 19, 2022 5.030 5.300 4.890 4.990 345,794 +0.07(+1.42%)
Apr 18, 2022 4.550 5.050 4.410 4.920 289,676 +0.31(+6.72%)
Apr 14, 2022 4.630 5.080 4.510 4.610 264,893 -0.15(-3.15%)
Apr 13, 2022 4.670 5.390 4.400 4.760 1,584,342 +0.19(+4.16%)
Apr 12, 2022 5.080 5.370 4.570 4.570 500,585 -0.55(-10.74%)
Apr 11, 2022 5.760 5.790 5.110 5.120 546,447 -0.79(-13.37%)
Apr 08, 2022 5.190 6.350 4.850 5.910 3,294,717 +0.60(+11.30%)
Apr 07, 2022 5.660 5.910 5.230 5.310 702,390 -0.30(-5.35%)
Apr 06, 2022 5.960 6.499 5.570 5.610 1,146,942 -0.52(-8.48%)
Apr 05, 2022 6.560 6.560 5.960 6.130 766,876 -0.54(-8.10%)
Apr 04, 2022 7.270 7.830 6.565 6.670 2,296,872 -1.26(-15.89%)
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.