Skip to main content

Exp Realty International (NQ: EXPI )

14.73 +0.56 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.257 5.290 4.954 5.218 587,589 +0.09(+1.78%)
Nov 29, 2018 5.050 5.146 4.944 5.127 211,164 +0.19(+3.80%)
Nov 28, 2018 4.906 5.016 4.699 4.939 312,497 +0.12(+2.50%)
Nov 27, 2018 5.098 5.204 4.805 4.819 333,353 -0.31(-6.00%)
Nov 26, 2018 5.387 5.497 5.064 5.127 306,829 -0.24(-4.48%)
Nov 23, 2018 5.290 5.478 5.290 5.367 38,465 +0.00(+0.09%)
Nov 21, 2018 5.363 5.363 5.363 0 +0.37(+7.31%)
Nov 20, 2018 5.252 5.319 4.733 4.997 379,982 -0.27(-5.11%)
Nov 19, 2018 5.728 5.770 5.204 5.266 127,161 -0.38(-6.73%)
Nov 16, 2018 5.521 5.786 5.420 5.646 392,765 +0.14(+2.53%)
Nov 15, 2018 5.358 5.603 5.358 5.507 123,917 +0.11(+1.96%)
Nov 14, 2018 5.911 5.997 5.209 5.401 385,646 -0.45(-7.72%)
Nov 13, 2018 5.627 6.127 5.295 5.853 853,210 +0.16(+2.79%)
Nov 12, 2018 5.728 5.733 5.598 5.694 178,326 +0.04(+0.77%)
Nov 09, 2018 5.555 5.670 5.435 5.651 198,566 +0.12(+2.17%)
Nov 08, 2018 5.940 5.993 5.488 5.531 314,842 -0.35(-5.97%)
Nov 07, 2018 5.863 6.027 5.771 5.882 278,293 +0.02(+0.33%)
Nov 06, 2018 5.718 6.200 5.675 5.863 672,941 +0.17(+3.04%)
Nov 05, 2018 5.613 6.012 5.584 5.690 322,914 +0.09(+1.55%)
Nov 02, 2018 5.656 5.829 5.577 5.603 326,230 +0.00(+0.00%)
Nov 01, 2018 5.088 5.762 4.925 5.603 412,865 +0.60(+12.02%)
Oct 31, 2018 4.877 5.098 4.819 5.002 903,710 +0.19(+4.00%)
Oct 30, 2018 4.829 5.002 4.598 4.809 618,053 +0.00(+0.00%)
Oct 29, 2018 5.122 5.257 4.761 4.809 451,655 -0.31(-6.10%)
Oct 26, 2018 5.387 5.387 5.021 5.122 469,697 -0.26(-4.91%)
Oct 25, 2018 5.646 5.752 5.300 5.387 525,172 -0.34(-5.96%)
Oct 24, 2018 5.844 6.055 5.608 5.728 371,790 -0.09(-1.57%)
Oct 23, 2018 5.911 5.993 5.728 5.819 247,513 -0.19(-3.20%)
Oct 22, 2018 5.887 6.132 5.868 6.012 164,961 +0.16(+2.80%)
Oct 19, 2018 5.829 6.147 5.656 5.848 479,261 +0.02(+0.33%)
Oct 18, 2018 6.079 6.147 5.795 5.829 474,387 -0.34(-5.53%)
Oct 17, 2018 6.541 6.703 5.925 6.171 779,112 -0.30(-4.68%)
Oct 16, 2018 5.964 6.680 5.723 6.474 858,680 +0.65(+11.24%)
Oct 15, 2018 6.142 6.341 5.767 5.819 513,637 -0.32(-5.25%)
Oct 12, 2018 6.512 6.728 6.084 6.142 503,172 -0.25(-3.84%)
Oct 11, 2018 6.801 6.854 6.055 6.387 900,032 -0.39(-5.82%)
Oct 10, 2018 7.094 7.094 6.743 6.781 548,838 -0.31(-4.41%)
Oct 09, 2018 7.383 7.570 6.983 7.094 613,893 -0.27(-3.66%)
Oct 08, 2018 7.440 7.760 7.214 7.363 445,295 -0.04(-0.52%)
Oct 05, 2018 7.743 7.926 7.219 7.402 443,498 -0.34(-4.41%)
Oct 04, 2018 7.686 7.997 7.659 7.743 349,727 +0.05(+0.63%)
Oct 03, 2018 8.061 8.268 7.551 7.695 513,949 -0.41(-5.04%)
Oct 02, 2018 7.705 8.296 7.703 8.104 294,938 +0.47(+6.18%)
Oct 01, 2018 8.849 8.864 7.455 7.633 690,514 -1.21(-13.70%)
Sep 28, 2018 8.801 8.975 8.797 8.845 264,477 +0.00(+0.00%)
Sep 27, 2018 8.710 8.898 8.710 8.845 101,185 +0.12(+1.38%)
Sep 26, 2018 8.777 8.965 8.710 8.724 91,693 -0.12(-1.36%)
Sep 25, 2018 8.816 8.975 8.739 8.845 228,134 +0.00(+0.00%)
Sep 24, 2018 9.128 9.258 8.671 8.845 592,618 -0.35(-3.77%)
Sep 21, 2018 9.095 9.484 8.893 9.191 3,255,859 +0.02(+0.26%)
Sep 20, 2018 8.975 9.306 8.811 9.167 908,856 +0.26(+2.92%)
Sep 19, 2018 8.739 9.133 8.542 8.907 909,405 +0.26(+3.06%)
Sep 18, 2018 8.498 8.667 8.123 8.643 665,023 +0.10(+1.13%)
Sep 17, 2018 8.393 8.657 8.354 8.546 759,316 +0.19(+2.30%)
Sep 14, 2018 8.215 8.417 8.111 8.354 417,716 +0.14(+1.70%)
Sep 13, 2018 7.888 8.248 7.888 8.215 461,540 +0.32(+4.02%)
Sep 12, 2018 7.758 8.041 7.604 7.897 368,095 +0.13(+1.61%)
Sep 11, 2018 7.767 8.537 7.542 7.772 1,330,604 +0.00(+0.06%)
Sep 10, 2018 7.512 7.892 7.500 7.767 726,976 +0.36(+4.80%)
Sep 07, 2018 7.460 7.589 7.373 7.411 206,259 -0.05(-0.64%)
Sep 06, 2018 7.657 7.657 7.445 7.460 172,155 -0.20(-2.64%)
Sep 05, 2018 7.479 7.690 7.392 7.662 211,299 +0.15(+2.05%)
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.