Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Expion360 Inc. - Common Stock (NQ: XPON )

2.150 +0.180 (+9.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.980 2.150 1.980 2.150 98,983 +0.18(+8.88%)
Dec 19, 2024 2.020 2.026 1.890 1.975 79,711 +0.02(+1.27%)
Dec 18, 2024 1.880 2.170 1.880 1.950 375,280 +0.07(+3.72%)
Dec 17, 2024 2.000 2.023 1.860 1.880 91,994 -0.09(-4.57%)
Dec 16, 2024 1.900 2.031 1.815 1.970 185,556 +0.07(+3.68%)
Dec 13, 2024 1.790 1.950 1.777 1.900 110,571 +0.10(+5.56%)
Dec 12, 2024 1.940 1.948 1.760 1.800 428,042 -0.15(-7.69%)
Dec 11, 2024 2.000 2.080 1.830 1.950 846,802 -0.06(-2.99%)
Dec 10, 2024 2.180 2.180 1.900 2.010 130,197 -0.17(-7.80%)
Dec 09, 2024 2.100 2.240 2.100 2.180 81,923 +0.05(+2.35%)
Dec 06, 2024 2.190 2.200 2.100 2.130 50,843 -0.03(-1.39%)
Dec 05, 2024 2.170 2.220 2.110 2.160 51,968 -0.02(-0.92%)
Dec 04, 2024 2.100 2.220 2.100 2.180 102,625 +0.09(+4.31%)
Dec 03, 2024 2.260 2.317 2.070 2.090 187,301 -0.24(-10.30%)
Dec 02, 2024 2.330 2.395 2.260 2.330 142,984 +0.02(+0.87%)
Nov 29, 2024 2.380 2.380 2.220 2.310 67,686 -0.02(-0.86%)
Nov 27, 2024 2.270 2.390 2.270 2.330 99,070 +0.06(+2.64%)
Nov 26, 2024 2.330 2.410 2.260 2.270 100,739 -0.10(-4.22%)
Nov 25, 2024 2.510 2.510 2.170 2.370 190,156 -0.08(-3.27%)
Nov 22, 2024 2.440 2.530 2.220 2.450 319,150 -0.01(-0.41%)
Nov 21, 2024 2.590 2.590 2.420 2.460 249,165 -0.09(-3.53%)
Nov 20, 2024 2.640 2.700 2.520 2.550 253,066 -0.12(-4.49%)
Nov 19, 2024 2.470 2.830 2.350 2.670 1,079,528 +0.13(+5.12%)
Nov 18, 2024 2.590 2.640 2.510 2.540 194,743 -0.06(-2.31%)
Nov 15, 2024 2.470 2.950 2.420 2.600 597,165 -0.85(-24.64%)
Nov 14, 2024 3.450 3.750 3.290 3.450 670,588 +0.09(+2.68%)
Nov 13, 2024 3.240 3.390 3.130 3.360 200,305 +0.07(+2.13%)
Nov 12, 2024 3.370 3.440 3.080 3.290 257,857 -0.15(-4.36%)
Nov 11, 2024 3.770 3.770 3.321 3.440 341,365 -0.29(-7.77%)
Nov 08, 2024 3.830 3.893 3.670 3.730 218,733 -0.13(-3.37%)
Nov 07, 2024 3.780 4.050 3.720 3.860 328,096 +0.04(+1.05%)
Nov 06, 2024 3.880 3.990 3.630 3.820 401,500 -0.11(-2.80%)
Nov 05, 2024 4.080 4.250 3.760 3.930 1,773,065 +0.28(+7.67%)
Nov 04, 2024 3.980 4.015 3.610 3.650 330,055 -0.25(-6.41%)
Nov 01, 2024 4.210 4.320 3.880 3.900 390,230 -0.34(-8.02%)
Oct 31, 2024 3.750 4.490 3.701 4.240 859,986 +0.49(+13.07%)
Oct 30, 2024 4.050 4.201 3.670 3.750 626,589 -0.47(-11.14%)
Oct 29, 2024 4.330 4.450 4.040 4.220 813,221 +0.01(+0.24%)
Oct 28, 2024 4.010 4.230 3.700 4.210 1,308,833 -0.08(-1.86%)
Oct 25, 2024 4.820 5.480 4.030 4.290 30,268,206 +0.77(+21.88%)
Oct 24, 2024 3.010 3.850 3.010 3.520 2,883,233 +0.46(+15.03%)
Oct 23, 2024 3.240 3.440 2.940 3.060 468,389 -0.21(-6.42%)
Oct 22, 2024 3.230 3.390 3.050 3.270 880,031 -0.36(-9.92%)
Oct 21, 2024 3.890 4.290 3.350 3.630 9,326,788 +0.83(+29.64%)
Oct 18, 2024 3.000 3.090 2.800 2.800 1,655,285 -0.25(-8.20%)
Oct 17, 2024 2.770 3.610 2.750 3.050 1,437,749 +0.31(+11.31%)
Oct 16, 2024 2.990 2.990 2.700 2.740 585,779 -0.31(-10.16%)
Oct 15, 2024 3.180 3.390 2.960 3.050 1,309,390 -0.47(-13.35%)
Oct 14, 2024 4.000 4.250 3.180 3.520 29,709,664 +1.13(+47.28%)
Oct 11, 2024 2.230 2.730 2.090 2.390 2,471,138 +0.09(+3.91%)
Oct 10, 2024 2.700 2.732 2.220 2.300 1,069,011 -0.66(-22.30%)
Oct 09, 2024 2.860 2.960 2.130 2.960 1,545,637 -0.05(-1.66%)
Oct 08, 2024 3.200 4.830 3.000 3.010 2,108,471 -0.41(-11.99%)
Oct 07, 2024 4.100 4.110 3.200 3.420 1,294,135 -1.30(-27.54%)
Oct 04, 2024 5.490 5.490 4.650 4.720 501,787 -0.11(-2.28%)
Oct 03, 2024 4.700 5.580 4.500 4.830 999,899 +0.17(+3.65%)
Oct 02, 2024 4.660 4.890 4.000 4.660 766,982 -0.25(-5.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.