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 (%)
Oct 29, 2021 49.25 50.92 48.64 49.67 745,014 -0.30(-0.60%)
Oct 28, 2021 48.71 49.97 540,924 +1.68(+3.49%)
Oct 27, 2021 50.37 51.47 48.02 48.28 791,329 -2.57(-5.05%)
Oct 26, 2021 52.40 50.85 1,050,399 -1.53(-2.92%)
Oct 25, 2021 50.54 52.39 1,119,153 +2.31(+4.61%)
Oct 22, 2021 48.79 50.18 48.17 50.08 963,111 +0.92(+1.88%)
Oct 21, 2021 46.70 51.79 46.70 49.15 2,197,929 +1.99(+4.23%)
Oct 20, 2021 46.58 47.26 45.04 47.16 823,495 +0.57(+1.22%)
Oct 19, 2021 47.09 47.65 46.47 46.59 1,634,018 +0.00(+0.00%)
Oct 18, 2021 46.34 47.12 45.50 46.59 817,167 -0.22(-0.47%)
Oct 15, 2021 46.55 46.99 45.84 46.81 1,078,102 +0.90(+1.97%)
Oct 14, 2021 44.86 45.96 44.20 45.91 1,002,592 +1.72(+3.90%)
Oct 13, 2021 42.16 44.44 41.82 44.18 962,758 +2.35(+5.61%)
Oct 12, 2021 40.65 42.51 40.25 41.84 1,048,747 +1.74(+4.35%)
Oct 11, 2021 39.72 41.10 39.14 40.09 586,645 +0.20(+0.51%)
Oct 08, 2021 41.12 42.01 39.79 39.89 777,612 -0.66(-1.64%)
Oct 07, 2021 40.02 41.96 40.01 40.55 1,081,406 +1.42(+3.64%)
Oct 06, 2021 37.14 39.25 37.04 39.13 933,099 +1.12(+2.94%)
Oct 05, 2021 36.71 39.57 36.69 38.01 1,236,147 +1.27(+3.46%)
Oct 04, 2021 39.39 39.40 35.63 36.74 2,311,230 -3.03(-7.62%)
Oct 01, 2021 38.58 39.95 37.74 39.78 1,100,854 +1.49(+3.90%)
Sep 30, 2021 38.62 40.04 38.09 38.28 1,182,021 +0.19(+0.51%)
Sep 29, 2021 42.70 42.98 37.96 38.09 2,204,963 -3.57(-8.57%)
Sep 28, 2021 48.34 48.55 41.08 41.66 3,073,801 -8.11(-16.30%)
Sep 27, 2021 47.74 50.38 46.53 49.78 1,217,702 +1.91(+3.98%)
Sep 24, 2021 46.82 48.61 45.93 47.87 666,906 -0.06(-0.12%)
Sep 23, 2021 46.78 48.27 45.82 47.93 939,086 +1.55(+3.34%)
Sep 22, 2021 42.84 46.78 42.84 46.38 1,441,401 +3.91(+9.20%)
Sep 21, 2021 42.10 43.02 41.10 42.47 744,553 +0.86(+2.06%)
Sep 20, 2021 42.26 42.86 40.45 41.61 1,382,932 -3.24(-7.23%)
Sep 17, 2021 44.11 45.61 43.68 44.86 1,155,135 +1.14(+2.60%)
Sep 16, 2021 43.38 44.26 42.91 43.72 550,735 +0.26(+0.60%)
Sep 15, 2021 42.65 43.74 41.90 43.46 529,480 +0.76(+1.78%)
Sep 14, 2021 44.30 45.24 42.38 42.70 659,935 -1.55(-3.50%)
Sep 13, 2021 43.99 44.58 42.00 44.25 667,050 +0.20(+0.46%)
Sep 10, 2021 45.44 46.06 43.90 44.05 625,827 -1.09(-2.41%)
Sep 09, 2021 45.24 46.83 44.63 45.14 550,857 -0.12(-0.26%)
Sep 08, 2021 47.93 47.93 44.61 45.25 917,409 -3.26(-6.73%)
Sep 07, 2021 47.73 49.46 47.69 48.52 851,911 +1.05(+2.21%)
Sep 03, 2021 48.03 48.48 46.36 47.47 619,163 -0.26(-0.54%)
Sep 02, 2021 47.86 49.09 46.25 47.73 1,010,840 +0.31(+0.66%)
Sep 01, 2021 44.16 47.63 43.65 47.41 1,182,749 +3.28(+7.43%)
Aug 31, 2021 42.96 44.44 42.35 44.14 1,017,209 +1.42(+3.34%)
Aug 30, 2021 43.72 44.15 42.05 42.71 572,671 -0.73(-1.68%)
Aug 27, 2021 41.85 44.15 41.81 43.44 784,649 +1.51(+3.60%)
Aug 26, 2021 43.03 44.60 41.78 41.93 758,360 -1.61(-3.69%)
Aug 25, 2021 42.76 45.19 42.45 43.54 932,689 +0.70(+1.64%)
Aug 24, 2021 42.83 43.04 41.87 42.84 630,366 +0.52(+1.23%)
Aug 23, 2021 40.79 42.33 40.34 42.32 998,947 +2.20(+5.50%)
Aug 20, 2021 38.83 40.53 38.35 40.11 666,173 +1.42(+3.68%)
Aug 19, 2021 38.86 40.28 38.16 38.69 1,085,133 -1.53(-3.81%)
Aug 18, 2021 41.35 41.76 40.17 40.22 879,084 -1.05(-2.54%)
Aug 17, 2021 41.41 42.62 40.64 41.27 954,176 -1.11(-2.61%)
Aug 16, 2021 47.17 47.18 42.10 42.37 1,495,387 -5.03(-10.62%)
Aug 13, 2021 51.72 52.27 47.18 47.41 1,316,570 -4.21(-8.15%)
Aug 12, 2021 48.09 51.80 47.62 51.62 1,260,904 +3.27(+6.76%)
Aug 11, 2021 48.77 49.30 46.85 48.34 842,230 -0.27(-0.55%)
Aug 10, 2021 51.17 51.65 47.98 48.61 1,314,785 -2.54(-4.96%)
Aug 09, 2021 46.73 52.34 46.55 51.15 2,203,941 +3.93(+8.33%)
Aug 06, 2021 47.59 48.82 45.89 47.22 1,618,707 -0.32(-0.67%)
Aug 05, 2021 45.40 47.90 43.88 47.54 2,403,787 +2.07(+4.55%)
Aug 04, 2021 39.91 46.11 38.33 45.47 7,577,724 +12.02(+35.95%)
Aug 03, 2021 34.10 34.26 32.54 33.45 573,783 -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.