Skip to main content

Exp Realty International (NQ: EXPI )

10.33 +0.32 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.11 14.52 13.91 14.45 791,225 +0.26(+1.85%)
Jul 28, 2022 13.73 14.21 13.17 14.19 786,041 +0.42(+3.04%)
Jul 27, 2022 13.55 13.82 13.23 13.77 658,482 +0.54(+4.12%)
Jul 26, 2022 13.52 13.52 12.98 13.23 584,771 -0.48(-3.48%)
Jul 25, 2022 14.10 14.18 13.63 13.71 616,245 -0.49(-3.43%)
Jul 22, 2022 14.57 14.73 13.87 14.19 711,859 -0.37(-2.54%)
Jul 21, 2022 14.45 14.56 13.70 14.56 890,617 -0.02(-0.13%)
Jul 20, 2022 14.02 14.71 14.01 14.58 1,053,324 +0.64(+4.61%)
Jul 19, 2022 13.37 14.05 13.30 13.94 679,934 +0.80(+6.07%)
Jul 18, 2022 13.38 13.75 13.04 13.14 695,559 +0.01(+0.07%)
Jul 15, 2022 13.22 13.47 12.72 13.13 811,683 +0.24(+1.89%)
Jul 14, 2022 12.97 13.07 12.51 12.89 805,589 -0.18(-1.41%)
Jul 13, 2022 13.10 13.50 12.66 13.07 815,745 -0.32(-2.40%)
Jul 12, 2022 13.53 13.86 13.26 13.39 780,575 -0.11(-0.79%)
Jul 11, 2022 13.91 14.01 13.32 13.50 701,753 -0.61(-4.34%)
Jul 08, 2022 13.83 14.42 13.65 14.11 934,074 -0.09(-0.62%)
Jul 07, 2022 13.37 14.25 13.33 14.20 1,041,232 +0.87(+6.49%)
Jul 06, 2022 13.94 14.28 13.16 13.34 1,638,058 -0.65(-4.66%)
Jul 05, 2022 11.98 14.00 11.73 13.99 2,201,518 +1.75(+14.31%)
Jul 01, 2022 11.56 12.41 11.56 12.24 1,372,445 +0.79(+6.88%)
Jun 30, 2022 11.48 11.60 10.99 11.45 924,025 -0.29(-2.49%)
Jun 29, 2022 11.82 11.85 11.38 11.74 938,689 -0.05(-0.41%)
Jun 28, 2022 11.96 12.46 11.54 11.79 1,275,919 -0.17(-1.38%)
Jun 27, 2022 11.90 12.29 11.66 11.95 1,378,927 +0.06(+0.49%)
Jun 24, 2022 11.91 12.11 11.66 11.90 2,062,070 +0.03(+0.25%)
Jun 23, 2022 11.44 12.15 11.40 11.87 1,783,884 +0.56(+4.99%)
Jun 22, 2022 11.01 11.92 10.99 11.30 1,440,002 +0.02(+0.17%)
Jun 21, 2022 11.62 12.28 11.25 11.28 1,865,228 +0.00(+0.00%)
Jun 17, 2022 11.33 12.00 11.27 11.28 2,086,616 +0.14(+1.22%)
Jun 16, 2022 11.43 11.70 10.76 11.15 1,426,594 -0.82(-6.83%)
Jun 15, 2022 12.02 12.47 11.68 11.96 1,796,632 +0.07(+0.57%)
Jun 14, 2022 12.31 12.50 11.74 11.90 1,421,708 -0.22(-1.85%)
Jun 13, 2022 12.56 12.83 11.88 12.12 1,192,815 -1.08(-8.18%)
Jun 10, 2022 13.34 13.74 13.12 13.20 1,097,966 -0.47(-3.42%)
Jun 09, 2022 14.15 14.33 13.64 13.67 780,754 -0.67(-4.68%)
Jun 08, 2022 14.28 14.79 14.14 14.34 762,174 -0.02(-0.14%)
Jun 07, 2022 13.82 14.43 13.71 14.36 766,702 +0.18(+1.30%)
Jun 06, 2022 14.35 14.52 13.87 14.17 886,397 +0.18(+1.25%)
Jun 03, 2022 14.15 14.46 13.82 14.00 957,564 -0.58(-4.00%)
Jun 02, 2022 13.30 14.90 13.28 14.58 1,610,958 +1.34(+10.14%)
Jun 01, 2022 13.70 14.09 13.09 13.24 1,190,964 -0.35(-2.58%)
May 31, 2022 14.07 14.27 13.33 13.59 1,573,412 -0.51(-3.59%)
May 27, 2022 13.52 14.34 13.52 14.09 963,010 +0.79(+5.92%)
May 26, 2022 13.15 13.71 12.96 13.31 1,183,769 +0.18(+1.41%)
May 25, 2022 12.40 13.13 12.29 13.12 1,258,582 +0.72(+5.80%)
May 24, 2022 13.07 13.16 12.00 12.40 1,284,832 -1.07(-7.94%)
May 23, 2022 13.36 13.65 12.91 13.47 1,167,757 -0.19(-1.42%)
May 20, 2022 14.08 14.39 13.10 13.67 1,240,781 -0.09(-0.64%)
May 19, 2022 12.64 14.23 12.64 13.75 1,502,132 +0.99(+7.77%)
May 18, 2022 13.46 13.91 12.67 12.76 1,211,912 -0.94(-6.88%)
May 17, 2022 13.59 13.97 13.04 13.71 1,473,084 +0.65(+4.99%)
May 16, 2022 13.93 14.12 13.00 13.05 1,092,868 -0.93(-6.68%)
May 13, 2022 13.71 14.16 13.21 13.99 1,396,073 +1.09(+8.45%)
May 12, 2022 11.52 13.20 11.40 12.90 2,322,484 +1.32(+11.39%)
May 11, 2022 12.61 12.90 11.51 11.58 1,930,372 -1.24(-9.68%)
May 10, 2022 13.67 13.76 12.03 12.82 1,956,869 -0.37(-2.79%)
May 09, 2022 13.99 14.44 12.91 13.19 2,042,380 -1.34(-9.21%)
May 06, 2022 14.26 15.51 14.25 14.53 2,360,714 -0.16(-1.06%)
May 05, 2022 15.56 15.56 14.26 14.68 1,904,304 -0.79(-5.08%)
May 04, 2022 15.04 15.89 14.21 15.47 2,956,875 +1.11(+7.70%)
May 03, 2022 13.78 14.64 13.55 14.36 2,322,135 +0.48(+3.42%)
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.