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 (%)
Oct 31, 2023 4.180 4.334 4.040 4.060 18,248 +0.12(+3.15%)
Oct 30, 2023 4.010 4.236 3.930 3.936 61,678 -0.36(-8.47%)
Oct 27, 2023 4.500 4.555 4.136 4.300 5,042 -0.23(-5.08%)
Oct 26, 2023 4.440 4.530 4.400 4.530 12,467 -0.00(-0.05%)
Oct 25, 2023 4.510 4.700 4.450 4.532 6,590 +0.03(+0.71%)
Oct 24, 2023 4.560 4.680 4.500 4.500 6,956 -0.20(-4.25%)
Oct 23, 2023 4.550 4.700 4.400 4.700 16,671 -0.01(-0.11%)
Oct 20, 2023 4.590 4.705 4.572 4.705 3,811 +0.04(+0.97%)
Oct 19, 2023 4.520 4.710 4.520 4.660 3,688 -0.02(-0.43%)
Oct 18, 2023 4.420 4.750 4.420 4.680 11,908 +0.27(+6.12%)
Oct 17, 2023 4.610 4.750 4.410 4.410 17,378 -0.21(-4.55%)
Oct 16, 2023 4.610 4.770 4.610 4.620 28,917 +0.02(+0.43%)
Oct 13, 2023 4.650 4.770 4.480 4.600 10,376 +0.03(+0.66%)
Oct 12, 2023 4.850 5.190 4.400 4.570 93,830 -0.18(-3.79%)
Oct 11, 2023 4.680 4.820 4.520 4.750 17,224 -0.04(-0.84%)
Oct 10, 2023 4.710 4.820 4.610 4.790 6,150 +0.01(+0.21%)
Oct 09, 2023 4.800 4.800 4.500 4.780 12,592 +0.03(+0.63%)
Oct 06, 2023 4.700 4.850 4.700 4.750 13,705 +0.05(+1.06%)
Oct 05, 2023 4.670 4.820 4.670 4.700 67,830 -0.04(-0.84%)
Oct 04, 2023 4.750 4.820 4.680 4.740 22,920 +0.15(+3.27%)
Oct 03, 2023 4.550 4.730 4.250 4.590 21,211 +0.04(+0.88%)
Oct 02, 2023 4.255 4.700 4.110 4.550 40,744 +0.44(+10.71%)
Sep 29, 2023 4.120 4.534 4.000 4.110 65,762 +0.10(+2.49%)
Sep 28, 2023 3.900 4.095 3.900 4.010 33,166 +0.15(+3.89%)
Sep 27, 2023 4.090 4.205 3.850 3.860 23,154 -0.11(-2.77%)
Sep 26, 2023 4.150 4.150 3.811 3.970 25,523 +0.01(+0.25%)
Sep 25, 2023 4.140 4.120 3.960 3.960 13,579 -0.14(-3.41%)
Sep 22, 2023 4.430 4.458 4.050 4.100 28,190 -0.31(-7.03%)
Sep 21, 2023 4.470 4.740 4.300 4.410 32,294 -0.12(-2.65%)
Sep 20, 2023 4.720 4.722 4.500 4.530 3,393 -0.21(-4.43%)
Sep 19, 2023 4.610 4.750 4.400 4.740 20,833 +0.16(+3.49%)
Sep 18, 2023 4.600 4.670 4.521 4.580 3,426 +0.08(+1.78%)
Sep 15, 2023 4.640 4.750 4.500 4.500 20,042 -0.23(-4.86%)
Sep 14, 2023 4.630 4.730 4.430 4.730 17,126 +0.22(+4.88%)
Sep 13, 2023 4.440 4.650 4.320 4.510 11,978 +0.19(+4.40%)
Sep 12, 2023 4.650 4.820 4.230 4.320 30,019 -0.44(-9.24%)
Sep 11, 2023 4.770 4.780 4.510 4.760 11,633 +0.08(+1.71%)
Sep 08, 2023 4.770 4.817 4.570 4.680 6,737 -0.18(-3.70%)
Sep 07, 2023 4.890 4.890 4.605 4.860 9,301 +0.21(+4.52%)
Sep 06, 2023 4.780 4.955 4.570 4.650 12,580 -0.07(-1.48%)
Sep 05, 2023 4.740 4.850 4.660 4.720 10,906 -0.14(-2.88%)
Sep 01, 2023 4.846 4.970 4.810 4.860 2,519 -0.06(-1.22%)
Aug 31, 2023 4.800 4.920 4.800 4.920 6,282 +0.09(+1.86%)
Aug 30, 2023 4.860 4.920 4.750 4.830 11,443 +0.06(+1.26%)
Aug 29, 2023 4.800 4.883 4.770 4.770 7,342 +0.06(+1.27%)
Aug 28, 2023 5.080 5.150 4.630 4.710 48,478 -0.39(-7.65%)
Aug 25, 2023 4.910 5.150 4.910 5.100 17,078 +0.13(+2.62%)
Aug 24, 2023 5.030 5.040 4.920 4.970 6,875 +0.05(+1.02%)
Aug 23, 2023 5.140 5.140 4.860 4.920 13,512 -0.12(-2.38%)
Aug 22, 2023 5.048 5.110 4.985 5.040 10,697 -0.08(-1.56%)
Aug 21, 2023 5.060 5.150 4.710 5.120 31,372 +0.10(+1.99%)
Aug 18, 2023 5.150 5.150 4.654 5.020 34,230 +0.10(+2.03%)
Aug 17, 2023 4.960 5.190 4.910 4.920 10,095 -0.10(-1.99%)
Aug 16, 2023 4.910 5.270 4.910 5.020 21,457 +0.08(+1.62%)
Aug 15, 2023 5.110 5.180 4.940 4.940 9,072 -0.07(-1.40%)
Aug 14, 2023 4.990 5.290 4.920 5.010 11,004 -0.07(-1.38%)
Aug 11, 2023 5.110 5.250 4.910 5.080 39,476 -0.12(-2.31%)
Aug 10, 2023 5.280 5.280 5.105 5.200 12,299 +0.02(+0.39%)
Aug 09, 2023 5.260 5.270 5.120 5.180 12,563 +0.02(+0.39%)
Aug 08, 2023 5.200 5.270 5.100 5.160 14,509 -0.11(-2.09%)
Aug 07, 2023 5.220 5.270 5.050 5.270 22,994 +0.09(+1.74%)
Aug 04, 2023 5.170 5.290 5.050 5.180 18,011 +0.06(+1.17%)
Aug 03, 2023 5.260 5.260 5.120 5.120 17,424 -0.15(-2.85%)
Aug 02, 2023 5.340 5.340 5.150 5.270 8,476 +0.00(+0.00%)
Aug 01, 2023 5.290 5.400 5.190 5.270 31,146 -0.16(-2.95%)
Jul 31, 2023 5.400 5.510 5.260 5.430 25,834 +0.04(+0.74%)
Jul 28, 2023 5.100 5.490 5.010 5.390 29,818 +0.26(+5.07%)
Jul 27, 2023 5.110 5.150 4.900 5.130 28,360 +0.08(+1.58%)
Jul 26, 2023 5.110 5.190 4.880 5.050 30,805 -0.20(-3.81%)
Jul 25, 2023 5.280 5.480 4.800 5.250 250,531 +0.29(+5.85%)
Jul 24, 2023 4.980 4.980 4.791 4.960 241,450 +0.06(+1.22%)
Jul 21, 2023 4.930 4.980 4.820 4.900 9,555 +0.02(+0.41%)
Jul 20, 2023 4.880 4.926 4.780 4.880 31,680 +0.08(+1.67%)
Jul 19, 2023 4.920 5.000 4.750 4.800 17,854 -0.22(-4.38%)
Jul 18, 2023 4.810 5.050 4.810 5.020 19,382 +0.12(+2.45%)
Jul 17, 2023 4.840 5.010 4.785 4.900 22,120 +0.12(+2.51%)
Jul 14, 2023 4.840 5.020 4.650 4.780 32,320 -0.03(-0.62%)
Jul 13, 2023 4.980 5.130 4.700 4.810 57,926 -0.17(-3.41%)
Jul 12, 2023 4.750 5.170 4.740 4.980 47,042 +0.09(+1.84%)
Jul 11, 2023 5.070 5.180 4.720 4.890 38,428 -0.08(-1.61%)
Jul 10, 2023 5.150 5.270 4.910 4.970 56,923 -0.09(-1.78%)
Jul 07, 2023 5.250 5.480 4.970 5.060 84,562 -0.16(-3.07%)
Jul 06, 2023 5.550 5.550 4.910 5.220 124,721 -0.28(-5.09%)
Jul 05, 2023 5.170 5.500 5.034 5.500 27,243 +0.33(+6.38%)
Jul 03, 2023 4.980 5.239 4.790 5.170 28,031 +0.20(+4.02%)
Jun 30, 2023 5.100 5.100 4.950 4.970 16,227 -0.11(-2.17%)
Jun 29, 2023 5.130 5.200 4.950 5.080 28,236 -0.01(-0.20%)
Jun 28, 2023 4.830 5.190 4.670 5.090 97,838 +0.14(+2.83%)
Jun 27, 2023 4.720 4.950 4.620 4.950 24,041 +0.19(+3.99%)
Jun 26, 2023 5.050 5.200 4.646 4.760 84,761 -0.16(-3.25%)
Jun 23, 2023 4.590 4.920 4.550 4.920 30,200 +0.35(+7.66%)
Jun 22, 2023 4.510 4.650 4.433 4.570 4,067 +0.06(+1.33%)
Jun 21, 2023 4.840 4.960 4.300 4.510 28,851 -0.27(-5.65%)
Jun 20, 2023 4.920 4.920 4.550 4.780 58,185 +0.06(+1.27%)
Jun 16, 2023 4.960 5.180 4.680 4.720 43,251 -0.25(-5.03%)
Jun 15, 2023 4.780 4.990 4.619 4.970 40,523 -0.65(-11.57%)
May 08, 2023 5.580 5.760 5.500 5.620 35,332 +0.02(+0.36%)
May 05, 2023 5.830 5.890 5.520 5.600 68,924 -0.01(-0.18%)
May 04, 2023 5.120 5.710 5.000 5.610 76,563 +0.25(+4.66%)
May 03, 2023 5.200 5.700 5.150 5.360 96,511 +0.25(+4.89%)
May 02, 2023 4.980 5.190 4.790 5.110 88,747 +0.23(+4.71%)
May 01, 2023 4.950 5.030 4.750 4.880 26,450 +0.08(+1.67%)
Apr 28, 2023 5.030 5.100 4.610 4.800 37,628 -0.23(-4.57%)
Apr 27, 2023 5.050 5.220 4.910 5.030 33,169 -0.01(-0.20%)
Apr 26, 2023 5.020 5.050 4.920 5.040 25,327 +0.07(+1.41%)
Apr 25, 2023 5.050 5.050 4.870 4.970 26,137 -0.02(-0.40%)
Apr 24, 2023 4.580 5.140 4.580 4.990 112,720 +0.27(+5.61%)
Apr 21, 2023 4.620 4.736 4.572 4.725 16,724 +0.10(+2.27%)
Apr 20, 2023 4.610 4.700 4.450 4.620 42,012 -0.02(-0.43%)
Apr 19, 2023 4.670 4.800 4.440 4.640 53,603 -0.15(-3.13%)
Apr 18, 2023 4.460 4.790 4.413 4.790 39,454 +0.30(+6.80%)
Apr 17, 2023 4.510 4.600 4.400 4.485 35,837 -0.13(-2.92%)
Apr 14, 2023 4.720 4.790 4.420 4.620 58,686 -0.10(-2.12%)
Apr 13, 2023 4.880 4.970 4.540 4.720 59,488 -0.25(-5.03%)
Apr 12, 2023 4.970 5.140 4.900 4.970 134,715 -0.06(-1.19%)
Apr 11, 2023 5.010 5.070 4.803 5.030 44,219 +0.06(+1.21%)
Apr 10, 2023 4.960 5.000 4.824 4.970 21,790 -0.03(-0.60%)
Apr 06, 2023 4.880 5.040 4.750 5.000 29,725 +0.02(+0.40%)
Apr 05, 2023 4.970 5.100 4.760 4.980 58,214 -0.09(-1.78%)
Apr 04, 2023 4.960 5.200 4.810 5.070 154,523 +0.04(+0.80%)
Apr 03, 2023 4.890 5.269 4.859 5.030 87,607 +0.19(+3.93%)
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%)
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.