Skip to main content

Exp Realty International (NQ: EXPI )

14.63 +0.46 (+3.24%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.24 50.92 48.64 49.67 745,066 -0.30(-0.60%)
Oct 28, 2021 48.70 49.97 540,962 +1.68(+3.49%)
Oct 27, 2021 50.37 51.47 48.02 48.28 791,384 -2.57(-5.05%)
Oct 26, 2021 52.39 50.85 1,050,472 -1.53(-2.92%)
Oct 25, 2021 50.53 52.38 1,119,231 +2.31(+4.61%)
Oct 22, 2021 48.78 50.18 48.17 50.07 963,178 +0.92(+1.88%)
Oct 21, 2021 46.69 51.78 46.69 49.15 2,198,082 +1.99(+4.23%)
Oct 20, 2021 46.58 47.26 45.04 47.16 823,552 +0.57(+1.22%)
Oct 19, 2021 47.09 47.65 46.46 46.59 1,634,131 +0.00(+0.00%)
Oct 18, 2021 46.34 47.12 45.50 46.59 817,224 -0.22(-0.47%)
Oct 15, 2021 46.55 46.98 45.83 46.81 1,078,177 +0.90(+1.97%)
Oct 14, 2021 44.85 45.96 44.20 45.90 1,002,662 +1.72(+3.90%)
Oct 13, 2021 42.16 44.44 41.81 44.18 962,825 +2.35(+5.61%)
Oct 12, 2021 40.65 42.51 40.24 41.83 1,048,820 +1.74(+4.35%)
Oct 11, 2021 39.71 41.10 39.14 40.09 586,686 +0.20(+0.51%)
Oct 08, 2021 41.12 42.01 39.79 39.89 777,666 -0.66(-1.64%)
Oct 07, 2021 40.01 41.96 40.00 40.55 1,081,481 +1.42(+3.64%)
Oct 06, 2021 37.14 39.24 37.04 39.13 933,164 +1.12(+2.94%)
Oct 05, 2021 36.71 39.57 36.69 38.01 1,236,233 +1.27(+3.46%)
Oct 04, 2021 39.39 39.40 35.63 36.74 2,311,390 -3.03(-7.62%)
Oct 01, 2021 38.58 39.95 37.74 39.77 1,100,930 +1.49(+3.90%)
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%)
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.