Skip to main content

Exp Realty International (NQ: EXPI )

14.74 +0.57 (+4.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.290 5.396 5.175 5.261 360,573 -0.02(-0.45%)
Jan 30, 2019 5.098 5.324 5.064 5.285 452,082 +0.23(+4.47%)
Jan 29, 2019 4.901 5.088 4.852 5.059 206,392 +0.19(+3.95%)
Jan 28, 2019 4.968 4.968 4.809 4.867 285,597 -0.15(-2.97%)
Jan 25, 2019 4.910 5.050 4.872 5.016 151,794 +0.11(+2.15%)
Jan 24, 2019 4.622 4.958 4.545 4.910 283,133 +0.32(+6.91%)
Jan 23, 2019 4.881 5.040 4.559 4.593 330,707 -0.30(-6.19%)
Jan 22, 2019 4.997 5.146 4.843 4.896 216,930 -0.13(-2.58%)
Jan 18, 2019 5.151 5.194 4.881 5.026 312,113 -0.15(-2.88%)
Jan 17, 2019 4.929 5.184 4.887 5.175 460,231 +0.26(+5.39%)
Jan 16, 2019 4.804 5.026 4.751 4.910 392,847 +0.14(+2.92%)
Jan 15, 2019 4.506 4.929 4.386 4.771 214,819 +0.28(+6.32%)
Jan 14, 2019 4.761 5.026 4.280 4.487 910,000 -0.27(-5.76%)
Jan 11, 2019 4.280 4.804 4.102 4.761 1,017,851 +0.49(+11.49%)
Jan 10, 2019 4.184 4.373 3.857 4.271 1,101,681 +0.04(+0.91%)
Jan 09, 2019 3.761 4.256 3.703 4.232 1,339,563 +0.53(+14.29%)
Jan 08, 2019 3.463 3.785 3.463 3.703 1,158,656 +0.21(+6.06%)
Jan 07, 2019 3.487 3.742 3.424 3.491 611,135 +0.03(+0.97%)
Jan 04, 2019 3.487 3.607 3.395 3.458 430,637 -0.00(-0.14%)
Jan 03, 2019 3.448 3.494 3.366 3.463 312,639 +0.01(+0.42%)
Jan 02, 2019 3.386 3.537 3.385 3.448 295,694 +0.04(+1.27%)
Dec 31, 2018 3.443 3.491 3.366 3.405 270,318 -0.08(-2.34%)
Dec 28, 2018 3.439 3.573 3.318 3.487 458,916 +0.08(+2.40%)
Dec 27, 2018 3.366 3.604 3.275 3.405 330,270 +0.00(+0.00%)
Dec 26, 2018 3.376 3.506 3.179 3.405 703,026 +0.06(+1.87%)
Dec 24, 2018 3.713 3.756 3.299 3.342 453,302 -0.42(-11.13%)
Dec 21, 2018 3.871 3.910 3.727 3.761 512,148 -0.11(-2.86%)
Dec 20, 2018 4.006 4.053 3.703 3.871 407,577 -0.17(-4.17%)
Dec 19, 2018 4.275 4.391 3.948 4.040 222,523 -0.20(-4.76%)
Dec 18, 2018 4.323 4.448 3.852 4.242 642,408 -0.08(-1.78%)
Dec 17, 2018 4.583 4.809 4.256 4.319 244,650 -0.16(-3.65%)
Dec 14, 2018 4.588 4.718 4.391 4.482 216,878 -0.12(-2.51%)
Dec 13, 2018 4.891 4.910 4.598 4.598 359,562 -0.33(-6.73%)
Dec 12, 2018 5.179 5.189 4.809 4.929 158,007 -0.20(-3.85%)
Dec 11, 2018 4.886 5.146 4.795 5.127 334,967 +0.29(+6.07%)
Dec 10, 2018 4.569 4.929 4.569 4.833 320,247 +0.21(+4.58%)
Dec 07, 2018 4.809 4.901 4.473 4.622 325,421 -0.20(-4.09%)
Dec 06, 2018 4.814 4.848 4.703 4.819 423,717 -0.05(-0.99%)
Dec 04, 2018 5.223 5.278 4.790 4.867 315,024 -0.40(-7.58%)
Dec 03, 2018 5.247 5.456 5.218 5.266 227,632 +0.05(+0.92%)
Nov 30, 2018 5.256 5.290 4.953 5.218 587,629 +0.09(+1.78%)
Nov 29, 2018 5.050 5.146 4.944 5.127 211,178 +0.19(+3.80%)
Nov 28, 2018 4.905 5.016 4.699 4.939 312,518 +0.12(+2.50%)
Nov 27, 2018 5.098 5.204 4.804 4.819 333,377 -0.31(-6.00%)
Nov 26, 2018 5.386 5.497 5.064 5.127 306,850 -0.24(-4.48%)
Nov 23, 2018 5.290 5.478 5.290 5.367 38,468 +0.00(+0.09%)
Nov 21, 2018 5.362 5.362 5.362 0 +0.37(+7.31%)
Nov 20, 2018 5.252 5.319 4.732 4.997 380,009 -0.27(-5.11%)
Nov 19, 2018 5.728 5.770 5.204 5.266 127,170 -0.38(-6.73%)
Nov 16, 2018 5.521 5.785 5.420 5.646 392,793 +0.14(+2.53%)
Nov 15, 2018 5.357 5.603 5.357 5.506 123,926 +0.11(+1.96%)
Nov 14, 2018 5.910 5.997 5.208 5.401 385,673 -0.45(-7.72%)
Nov 13, 2018 5.627 6.127 5.295 5.853 853,269 +0.16(+2.79%)
Nov 12, 2018 5.728 5.733 5.598 5.694 178,339 +0.04(+0.77%)
Nov 09, 2018 5.555 5.670 5.434 5.651 198,579 +0.12(+2.17%)
Nov 08, 2018 5.939 5.992 5.487 5.531 314,864 -0.35(-5.97%)
Nov 07, 2018 5.862 6.026 5.771 5.882 278,313 +0.02(+0.33%)
Nov 06, 2018 5.718 6.199 5.675 5.862 672,988 +0.17(+3.04%)
Nov 05, 2018 5.612 6.011 5.583 5.689 322,936 +0.09(+1.54%)
Nov 02, 2018 5.656 5.829 5.576 5.603 326,253 +0.00(+0.00%)
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.