Skip to main content

Exp Realty International (NQ: EXPI )

10.33 +0.32 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.11 34.69 32.91 33.21 965,601 -0.45(-1.35%)
Apr 29, 2021 35.37 35.55 33.39 33.66 1,168,275 -0.98(-2.82%)
Apr 28, 2021 35.00 35.34 33.73 34.64 971,460 -0.89(-2.50%)
Apr 27, 2021 36.15 36.49 34.46 35.53 1,557,886 -0.19(-0.54%)
Apr 26, 2021 33.87 35.87 33.10 35.72 1,453,437 +2.42(+7.25%)
Apr 23, 2021 32.51 33.50 32.17 33.31 807,098 +0.91(+2.80%)
Apr 22, 2021 33.58 34.46 31.99 32.40 1,903,490 -0.56(-1.70%)
Apr 21, 2021 30.64 33.23 30.16 32.96 1,770,809 +1.70(+5.44%)
Apr 20, 2021 32.32 33.33 30.66 31.26 1,996,134 -1.56(-4.74%)
Apr 19, 2021 34.18 35.48 32.59 32.81 2,343,649 -2.66(-7.49%)
Apr 16, 2021 35.81 36.18 34.33 35.47 1,453,316 -1.12(-3.06%)
Apr 15, 2021 36.55 37.05 35.55 36.59 1,277,917 +0.52(+1.45%)
Apr 14, 2021 36.85 37.70 35.36 36.07 1,937,756 -0.80(-2.18%)
Apr 13, 2021 37.57 38.63 36.26 36.87 2,424,368 -1.12(-2.95%)
Apr 12, 2021 40.11 40.12 37.41 37.99 1,776,937 -2.41(-5.96%)
Apr 09, 2021 41.01 41.32 38.69 40.40 1,491,182 -1.71(-4.06%)
Apr 08, 2021 41.03 43.25 40.82 42.11 1,647,968 +1.97(+4.91%)
Apr 07, 2021 41.35 41.69 39.54 40.14 1,305,841 -1.34(-3.24%)
Apr 06, 2021 40.99 42.84 40.50 41.48 1,532,456 +0.74(+1.83%)
Apr 05, 2021 44.63 44.93 40.40 40.74 2,044,532 -3.06(-6.99%)
Apr 01, 2021 45.16 46.97 42.82 43.80 1,797,116 -0.22(-0.50%)
Mar 31, 2021 43.20 45.12 43.11 44.03 2,268,788 +1.57(+3.69%)
Mar 30, 2021 40.91 42.99 39.24 42.46 1,748,203 +0.80(+1.93%)
Mar 29, 2021 45.17 45.60 41.13 41.66 1,838,099 -4.68(-10.10%)
Mar 26, 2021 44.29 47.50 43.60 46.34 2,308,524 +2.21(+5.02%)
Mar 25, 2021 39.64 44.46 39.64 44.12 1,764,185 +2.04(+4.85%)
Mar 24, 2021 45.43 45.94 41.75 42.08 1,551,908 -2.66(-5.94%)
Mar 23, 2021 49.04 49.50 44.31 44.74 1,967,319 -4.74(-9.57%)
Mar 22, 2021 49.77 51.42 48.38 49.48 1,315,233 -0.52(-1.04%)
Mar 19, 2021 47.66 50.17 45.05 50.00 2,367,600 +3.87(+8.38%)
Mar 18, 2021 51.23 52.55 45.52 46.13 3,051,989 -7.95(-14.71%)
Mar 17, 2021 50.60 54.39 48.81 54.09 3,205,232 +0.20(+0.38%)
Mar 16, 2021 55.03 57.77 51.87 53.89 2,923,964 -0.04(-0.07%)
Mar 15, 2021 52.91 55.64 49.55 53.92 3,328,286 +3.22(+6.35%)
Mar 12, 2021 45.35 51.13 43.98 50.71 3,038,027 +1.94(+3.98%)
Mar 11, 2021 46.53 49.94 45.11 48.76 3,044,170 +4.40(+9.91%)
Mar 10, 2021 46.98 47.53 43.81 44.36 2,484,762 -0.05(-0.11%)
Mar 09, 2021 42.93 47.84 42.04 44.41 3,617,364 +4.61(+11.58%)
Mar 08, 2021 43.39 44.37 38.76 39.80 2,440,417 -2.83(-6.64%)
Mar 05, 2021 46.17 46.17 36.93 42.63 4,061,153 -1.16(-2.65%)
Mar 04, 2021 50.10 52.42 41.78 43.79 3,994,716 -8.62(-16.45%)
Mar 03, 2021 60.02 60.64 51.63 52.42 2,442,627 -8.18(-13.49%)
Mar 02, 2021 66.89 69.49 60.30 60.59 1,475,601 -2.78(-4.39%)
Mar 01, 2021 60.57 64.20 59.22 63.38 1,330,072 +5.01(+8.58%)
Feb 26, 2021 57.35 60.39 55.36 58.37 1,621,957 +0.76(+1.33%)
Feb 25, 2021 62.21 63.79 56.17 57.61 1,900,071 -5.98(-9.41%)
Feb 24, 2021 63.15 64.75 60.46 63.59 1,555,814 +2.26(+3.69%)
Feb 23, 2021 61.71 64.90 54.80 61.33 2,469,755 -6.63(-9.76%)
Feb 22, 2021 66.95 70.73 66.07 67.96 1,317,420 -1.07(-1.55%)
Feb 19, 2021 68.48 70.61 67.38 69.03 1,505,357 +2.62(+3.94%)
Feb 18, 2021 68.32 69.96 65.93 66.41 1,545,775 -4.06(-5.76%)
Feb 17, 2021 76.82 77.81 68.62 70.47 2,489,551 -6.79(-8.79%)
Feb 16, 2021 86.02 86.99 73.25 77.27 3,413,560 +1.99(+2.64%)
Feb 12, 2021 67.83 76.61 66.26 75.28 2,200,407 +4.80(+6.82%)
Feb 11, 2021 69.11 75.13 66.69 70.48 3,396,311 +4.59(+6.96%)
Feb 10, 2021 75.70 76.34 63.45 65.89 5,860,488 -11.94(-15.34%)
Feb 09, 2021 73.68 80.45 73.15 77.83 3,105,573 +5.25(+7.23%)
Feb 08, 2021 68.93 75.50 67.90 72.58 3,385,195 +7.36(+11.28%)
Feb 05, 2021 61.00 65.68 60.99 65.23 1,794,220 +4.47(+7.36%)
Feb 04, 2021 57.46 61.99 56.91 60.76 1,475,398 +3.24(+5.64%)
Feb 03, 2021 59.38 59.39 55.79 57.51 1,573,732 -0.43(-0.74%)
Feb 02, 2021 56.12 58.70 54.50 57.94 1,571,596 +2.33(+4.20%)
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.