Skip to main content

Exp Realty International (NQ: EXPI )

14.17 -0.33 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 38.62 40.03 38.09 38.28 1,182,104 +0.19(+0.51%)
Sep 29, 2021 42.70 42.98 37.96 38.09 2,205,116 -3.57(-8.57%)
Sep 28, 2021 48.34 48.55 41.08 41.66 3,074,015 -8.11(-16.30%)
Sep 27, 2021 47.73 50.38 46.53 49.77 1,217,787 +1.91(+3.98%)
Sep 24, 2021 46.82 48.61 45.92 47.87 666,953 -0.06(-0.12%)
Sep 23, 2021 46.78 48.27 45.82 47.93 939,151 +1.55(+3.34%)
Sep 22, 2021 42.83 46.78 42.83 46.38 1,441,502 +3.91(+9.20%)
Sep 21, 2021 42.10 43.01 41.10 42.47 744,605 +0.86(+2.06%)
Sep 20, 2021 42.26 42.85 40.45 41.61 1,383,028 -3.24(-7.23%)
Sep 17, 2021 44.10 45.61 43.68 44.85 1,155,216 +1.14(+2.60%)
Sep 16, 2021 43.38 44.26 42.90 43.72 550,774 +0.26(+0.60%)
Sep 15, 2021 42.65 43.74 41.90 43.46 529,516 +0.76(+1.78%)
Sep 14, 2021 44.30 45.24 42.38 42.70 659,981 -1.55(-3.50%)
Sep 13, 2021 43.99 44.58 42.00 44.25 667,096 +0.20(+0.46%)
Sep 10, 2021 45.43 46.06 43.89 44.05 625,870 -1.09(-2.41%)
Sep 09, 2021 45.24 46.83 44.62 45.13 550,895 -0.12(-0.26%)
Sep 08, 2021 47.93 47.93 44.60 45.25 917,472 -3.26(-6.73%)
Sep 07, 2021 47.72 49.46 47.68 48.51 851,970 +1.05(+2.21%)
Sep 03, 2021 48.03 48.47 46.36 47.46 619,207 -0.26(-0.54%)
Sep 02, 2021 47.86 49.09 46.25 47.72 1,010,910 +0.31(+0.66%)
Sep 01, 2021 44.15 47.63 43.65 47.41 1,182,831 +3.28(+7.43%)
Aug 31, 2021 42.96 44.44 42.35 44.13 1,017,279 +1.42(+3.34%)
Aug 30, 2021 43.72 44.14 42.04 42.71 572,711 -0.73(-1.68%)
Aug 27, 2021 41.85 44.14 41.80 43.44 784,704 +1.51(+3.60%)
Aug 26, 2021 43.03 44.59 41.78 41.93 758,413 -1.61(-3.69%)
Aug 25, 2021 42.76 45.19 42.45 43.54 932,754 +0.70(+1.64%)
Aug 24, 2021 42.82 43.04 41.87 42.83 630,410 +0.52(+1.23%)
Aug 23, 2021 40.78 42.32 40.33 42.31 999,016 +2.20(+5.50%)
Aug 20, 2021 38.83 40.52 38.35 40.11 666,219 +1.42(+3.68%)
Aug 19, 2021 38.86 40.27 38.16 38.68 1,085,209 -1.53(-3.81%)
Aug 18, 2021 41.35 41.76 40.17 40.22 879,145 -1.05(-2.54%)
Aug 17, 2021 41.41 42.62 40.63 41.26 954,243 -1.11(-2.61%)
Aug 16, 2021 47.16 47.17 42.09 42.37 1,495,491 -5.03(-10.62%)
Aug 13, 2021 51.72 52.27 47.17 47.41 1,316,661 -4.21(-8.15%)
Aug 12, 2021 48.09 51.79 47.62 51.61 1,260,992 +3.27(+6.76%)
Aug 11, 2021 48.76 49.30 46.85 48.34 842,289 -0.27(-0.55%)
Aug 10, 2021 51.17 51.65 47.98 48.61 1,314,877 -2.54(-4.96%)
Aug 09, 2021 46.73 52.33 46.54 51.15 2,204,094 +3.93(+8.33%)
Aug 06, 2021 47.58 48.82 45.89 47.22 1,618,819 -0.32(-0.67%)
Aug 05, 2021 45.40 47.90 43.88 47.53 2,403,954 +2.07(+4.55%)
Aug 04, 2021 39.91 46.11 38.33 45.47 7,578,251 +12.02(+35.95%)
Aug 03, 2021 34.10 34.26 32.54 33.44 573,822 -0.50(-1.47%)
Aug 02, 2021 34.88 35.32 33.78 33.94 665,468 -0.61(-1.75%)
Jul 30, 2021 35.04 35.93 33.97 34.55 611,504 -0.80(-2.26%)
Jul 29, 2021 36.06 36.88 35.13 35.35 723,320 -0.47(-1.32%)
Jul 28, 2021 34.69 36.43 34.65 35.82 836,506 +1.20(+3.47%)
Jul 27, 2021 35.53 35.67 32.86 34.62 868,132 -1.16(-3.25%)
Jul 26, 2021 36.06 37.62 35.08 35.78 651,961 -0.16(-0.45%)
Jul 23, 2021 35.38 36.23 34.83 35.94 535,751 +0.13(+0.38%)
Jul 22, 2021 35.65 36.03 34.68 35.81 629,014 +0.13(+0.38%)
Jul 21, 2021 34.01 35.90 33.54 35.67 751,948 +2.22(+6.64%)
Jul 20, 2021 31.83 33.81 30.82 33.45 784,394 +1.87(+5.91%)
Jul 19, 2021 30.32 32.17 29.72 31.59 882,225 +0.50(+1.61%)
Jul 16, 2021 32.86 32.95 30.90 31.09 757,879 -1.02(-3.18%)
Jul 15, 2021 32.67 33.98 31.26 32.11 932,941 -0.63(-1.94%)
Jul 14, 2021 35.28 35.93 32.65 32.74 834,957 -2.32(-6.61%)
Jul 13, 2021 36.67 36.92 34.93 35.06 647,492 -1.69(-4.61%)
Jul 12, 2021 37.47 38.70 36.45 36.75 875,731 -0.71(-1.90%)
Jul 09, 2021 36.93 37.60 35.64 37.46 709,390 +0.81(+2.20%)
Jul 08, 2021 35.06 37.08 34.25 36.66 1,058,952 -0.20(-0.55%)
Jul 07, 2021 37.53 38.22 36.21 36.86 846,833 -0.66(-1.77%)
Jul 06, 2021 36.83 37.66 35.60 37.52 818,830 +0.89(+2.44%)
Jul 02, 2021 38.40 38.93 36.21 36.63 956,394 -1.46(-3.84%)
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.