Skip to main content

Exp Realty International (NQ: EXPI )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.00 14.21 13.26 13.52 1,581,130 -0.50(-3.59%)
May 27, 2022 13.46 14.27 13.46 14.03 967,734 +0.78(+5.92%)
May 26, 2022 13.09 13.64 12.89 13.24 1,189,576 +0.18(+1.41%)
May 25, 2022 12.34 13.07 12.23 13.06 1,264,756 +0.72(+5.80%)
May 24, 2022 13.01 13.10 11.94 12.34 1,291,134 -1.06(-7.94%)
May 23, 2022 13.29 13.58 12.85 13.41 1,173,486 -0.19(-1.42%)
May 20, 2022 14.01 14.32 13.04 13.60 1,246,868 -0.09(-0.64%)
May 19, 2022 12.57 14.16 12.57 13.69 1,509,501 +0.99(+7.77%)
May 18, 2022 13.40 13.84 12.61 12.70 1,217,857 -0.94(-6.88%)
May 17, 2022 13.52 13.90 12.98 13.64 1,480,310 +0.65(+4.99%)
May 16, 2022 13.86 14.06 12.93 12.99 1,098,229 -0.93(-6.68%)
May 13, 2022 13.64 14.09 13.15 13.92 1,402,922 +1.08(+8.45%)
May 12, 2022 11.46 13.13 11.35 12.84 2,333,877 +1.31(+11.39%)
May 11, 2022 12.55 12.84 11.46 11.52 1,939,842 -1.24(-9.68%)
May 10, 2022 13.61 13.69 11.97 12.76 1,966,469 -0.37(-2.79%)
May 09, 2022 13.93 14.37 12.85 13.12 2,052,399 -1.33(-9.21%)
May 06, 2022 14.19 15.43 14.18 14.46 2,372,295 -0.15(-1.06%)
May 05, 2022 15.48 15.48 14.19 14.61 1,913,646 -0.78(-5.08%)
May 04, 2022 14.97 15.81 14.14 15.39 2,971,380 +1.10(+7.70%)
May 03, 2022 13.71 14.57 13.48 14.29 2,333,526 +0.47(+3.42%)
May 02, 2022 12.84 13.83 12.70 13.82 1,457,358 +0.90(+6.95%)
Apr 29, 2022 13.50 13.80 12.85 12.92 1,301,489 -0.61(-4.49%)
Apr 28, 2022 13.88 14.23 12.81 13.53 1,881,383 -0.23(-1.68%)
Apr 27, 2022 13.95 14.62 13.72 13.76 1,145,907 -0.19(-1.38%)
Apr 26, 2022 14.55 14.62 13.88 13.95 1,379,660 -0.77(-5.24%)
Apr 25, 2022 14.09 14.96 13.99 14.73 1,534,206 +0.42(+2.97%)
Apr 22, 2022 15.07 15.52 14.09 14.30 2,188,333 -0.76(-5.06%)
Apr 21, 2022 16.43 16.61 14.67 15.06 1,432,212 -0.99(-6.19%)
Apr 20, 2022 16.06 16.29 15.37 16.06 1,199,868 +0.07(+0.42%)
Apr 19, 2022 15.34 16.27 15.25 15.99 1,380,827 +0.65(+4.21%)
Apr 18, 2022 15.68 15.78 14.93 15.34 1,176,990 -0.42(-2.69%)
Apr 14, 2022 16.68 16.70 15.69 15.77 1,078,900 -0.77(-4.67%)
Apr 13, 2022 16.16 16.70 15.89 16.54 1,133,969 +0.45(+2.82%)
Apr 12, 2022 17.03 17.34 16.03 16.09 1,389,221 -0.52(-3.14%)
Apr 11, 2022 15.94 16.87 15.69 16.61 1,665,958 +0.30(+1.83%)
Apr 08, 2022 16.81 16.81 15.56 16.31 2,661,146 -0.56(-3.32%)
Apr 07, 2022 17.86 18.54 16.27 16.87 4,504,102 -1.07(-5.97%)
Apr 06, 2022 18.59 18.80 17.65 17.94 1,927,057 -1.24(-6.44%)
Apr 05, 2022 20.96 21.01 19.03 19.18 1,672,019 -1.83(-8.73%)
Apr 04, 2022 19.86 21.67 19.86 21.01 1,573,345 +1.37(+6.98%)
Apr 01, 2022 20.64 20.68 19.35 19.64 1,901,300 -0.79(-3.87%)
Mar 31, 2022 21.65 21.71 20.36 20.43 1,259,413 -1.15(-5.32%)
Mar 30, 2022 22.54 23.08 21.39 21.58 675,318 -1.37(-5.97%)
Mar 29, 2022 21.81 23.14 21.60 22.95 1,291,312 +1.52(+7.07%)
Mar 28, 2022 21.42 21.65 20.37 21.43 1,231,549 +0.41(+1.93%)
Mar 25, 2022 23.04 23.08 20.81 21.03 2,539,728 -1.79(-7.83%)
Mar 24, 2022 23.25 23.36 22.21 22.81 1,177,345 -0.35(-1.50%)
Mar 23, 2022 23.49 24.68 23.07 23.16 1,293,879 -1.09(-4.50%)
Mar 22, 2022 23.91 24.90 23.75 24.25 1,014,653 +0.55(+2.32%)
Mar 21, 2022 24.13 24.70 23.34 23.70 661,541 -0.63(-2.58%)
Mar 18, 2022 24.57 25.40 23.97 24.33 1,944,381 -0.36(-1.45%)
Mar 17, 2022 24.08 25.22 23.49 24.69 1,236,340 +0.57(+2.36%)
Mar 16, 2022 23.14 24.35 23.07 24.12 1,075,694 +1.70(+7.58%)
Mar 15, 2022 20.51 22.55 20.28 22.42 1,345,743 +1.84(+8.96%)
Mar 14, 2022 21.49 22.46 20.47 20.58 1,716,215 -1.41(-6.41%)
Mar 11, 2022 23.67 23.84 21.94 21.98 726,974 -1.21(-5.20%)
Mar 10, 2022 23.09 23.37 22.50 23.19 556,189 -0.41(-1.76%)
Mar 09, 2022 22.64 23.72 22.35 23.61 678,402 +1.68(+7.64%)
Mar 08, 2022 21.78 22.92 21.41 21.93 842,330 -0.03(-0.13%)
Mar 07, 2022 23.88 24.09 21.91 21.96 804,101 -1.52(-6.48%)
Mar 04, 2022 24.12 24.70 23.13 23.48 665,428 -0.62(-2.56%)
Mar 03, 2022 26.04 26.13 23.80 24.10 796,797 -1.74(-6.75%)
Mar 02, 2022 25.73 26.11 25.20 25.84 579,078 +0.13(+0.52%)
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.