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

Expion360 Inc. - Common Stock (NQ: XPON )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2023 5.410 5.680 5.120 5.390 24,795 +0.06(+1.13%)
Dec 28, 2023 5.429 5.480 5.281 5.330 11,273 -0.12(-2.20%)
Dec 27, 2023 4.980 5.500 4.860 5.450 29,600 +0.55(+11.22%)
Dec 26, 2023 4.850 4.980 4.850 4.900 17,788 +0.00(+0.00%)
Dec 22, 2023 4.952 4.952 4.700 4.900 8,668 +0.30(+6.52%)
Dec 21, 2023 4.600 4.720 4.565 4.600 21,262 +0.05(+1.10%)
Dec 20, 2023 4.720 4.720 4.510 4.550 15,703 -0.09(-1.94%)
Dec 19, 2023 4.550 4.860 4.550 4.640 37,552 +0.19(+4.27%)
Dec 18, 2023 4.510 4.780 4.450 4.450 81,311 -0.18(-3.89%)
Dec 15, 2023 4.680 4.990 4.500 4.630 11,703 -0.05(-1.07%)
Dec 14, 2023 4.810 5.101 4.680 4.680 23,692 -0.13(-2.70%)
Dec 13, 2023 5.240 5.240 4.800 4.810 25,873 -0.23(-4.56%)
Dec 12, 2023 5.080 5.520 4.830 5.040 47,007 -0.08(-1.47%)
Dec 11, 2023 5.660 5.790 4.810 5.115 55,356 -0.54(-9.55%)
Dec 08, 2023 5.640 5.952 5.521 5.655 29,718 +0.11(+1.89%)
Dec 07, 2023 6.250 6.260 4.870 5.550 66,527 -0.65(-10.48%)
Dec 06, 2023 6.160 6.390 6.000 6.200 41,688 +0.04(+0.64%)
Dec 05, 2023 5.580 6.240 5.403 6.161 79,702 +0.60(+10.80%)
Dec 04, 2023 5.490 5.900 5.350 5.560 88,279 +0.07(+1.28%)
Dec 01, 2023 4.640 5.560 4.371 5.490 88,063 +0.91(+19.87%)
Nov 30, 2023 4.300 4.580 4.300 4.580 20,976 +0.38(+9.05%)
Nov 29, 2023 4.200 4.368 4.150 4.200 15,093 +0.03(+0.72%)
Nov 28, 2023 4.270 4.650 4.150 4.170 95,825 +0.02(+0.48%)
Nov 27, 2023 4.150 4.193 4.097 4.150 17,538 +0.12(+2.98%)
Nov 24, 2023 4.050 4.250 4.010 4.030 6,776 -0.11(-2.67%)
Nov 22, 2023 4.050 4.200 4.050 4.141 5,215 +0.07(+1.73%)
Nov 21, 2023 4.080 4.240 4.042 4.070 5,461 -0.13(-3.17%)
Nov 20, 2023 4.150 4.250 3.935 4.203 34,687 +0.10(+2.51%)
Nov 17, 2023 3.900 4.150 3.900 4.100 10,242 +0.20(+5.13%)
Nov 16, 2023 4.010 4.105 3.760 3.900 49,202 -0.25(-6.02%)
Nov 15, 2023 4.100 4.271 4.010 4.150 7,906 +0.06(+1.47%)
Nov 14, 2023 4.120 4.230 3.945 4.090 33,058 -0.03(-0.73%)
Nov 13, 2023 4.180 4.270 4.100 4.120 6,768 -0.23(-5.39%)
Nov 10, 2023 4.540 4.590 4.100 4.355 19,000 -0.14(-3.22%)
Nov 09, 2023 4.490 4.590 4.190 4.500 7,239 +0.15(+3.45%)
Nov 08, 2023 4.390 4.420 4.290 4.350 7,590 +0.00(+0.00%)
Nov 07, 2023 4.510 4.588 4.350 4.350 1,716 -0.04(-0.91%)
Nov 06, 2023 4.430 4.640 4.294 4.390 21,462 +0.04(+0.92%)
Nov 03, 2023 4.370 4.640 4.220 4.350 5,842 +0.06(+1.40%)
Nov 02, 2023 4.010 4.310 4.000 4.290 11,907 +0.28(+6.98%)
Nov 01, 2023 4.010 4.110 3.950 4.010 12,868 -0.05(-1.23%)
Oct 31, 2023 4.180 4.334 4.040 4.060 18,248 +0.12(+3.15%)
Oct 30, 2023 4.010 4.236 3.930 3.936 61,678 -0.36(-8.47%)
Oct 27, 2023 4.500 4.555 4.136 4.300 5,042 -0.23(-5.08%)
Oct 26, 2023 4.440 4.530 4.400 4.530 12,467 -0.00(-0.05%)
Oct 25, 2023 4.510 4.700 4.450 4.532 6,590 +0.03(+0.71%)
Oct 24, 2023 4.560 4.680 4.500 4.500 6,956 -0.20(-4.25%)
Oct 23, 2023 4.550 4.700 4.400 4.700 16,671 -0.01(-0.11%)
Oct 20, 2023 4.590 4.705 4.572 4.705 3,811 +0.04(+0.97%)
Oct 19, 2023 4.520 4.710 4.520 4.660 3,688 -0.02(-0.43%)
Oct 18, 2023 4.420 4.750 4.420 4.680 11,908 +0.27(+6.12%)
Oct 17, 2023 4.610 4.750 4.410 4.410 17,378 -0.21(-4.55%)
Oct 16, 2023 4.610 4.770 4.610 4.620 28,917 +0.02(+0.43%)
Oct 13, 2023 4.650 4.770 4.480 4.600 10,376 +0.03(+0.66%)
Oct 12, 2023 4.850 5.190 4.400 4.570 93,830 -0.18(-3.79%)
Oct 11, 2023 4.680 4.820 4.520 4.750 17,224 -0.04(-0.84%)
Oct 10, 2023 4.710 4.820 4.610 4.790 6,150 +0.01(+0.21%)
Oct 09, 2023 4.800 4.800 4.500 4.780 12,592 +0.03(+0.63%)
Oct 06, 2023 4.700 4.850 4.700 4.750 13,705 +0.05(+1.06%)
Oct 05, 2023 4.670 4.820 4.670 4.700 67,830 -0.04(-0.84%)
Oct 04, 2023 4.750 4.820 4.680 4.740 22,920 +0.15(+3.27%)
Oct 03, 2023 4.550 4.730 4.250 4.590 21,211 +0.04(+0.88%)
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.