Skip to main content

Exp Realty International (NQ: EXPI )

10.32 +0.31 (+3.09%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.451 4.577 4.330 4.436 374,168 -0.17(-3.67%)
Apr 29, 2020 4.475 4.649 4.475 4.606 475,901 +0.24(+5.54%)
Apr 28, 2020 4.345 4.417 4.204 4.364 388,620 +0.10(+2.26%)
Apr 27, 2020 4.146 4.364 4.059 4.267 458,100 +0.18(+4.37%)
Apr 24, 2020 4.103 4.103 4.011 4.088 329,833 +0.02(+0.59%)
Apr 23, 2020 4.084 4.146 4.050 4.064 376,937 +0.02(+0.48%)
Apr 22, 2020 4.059 4.079 4.019 4.045 423,033 +0.06(+1.45%)
Apr 21, 2020 3.876 4.045 3.866 3.987 696,927 +0.02(+0.61%)
Apr 20, 2020 3.895 3.982 3.818 3.963 505,032 +0.00(+0.12%)
Apr 17, 2020 3.900 3.982 3.774 3.958 739,125 +0.21(+5.54%)
Apr 16, 2020 3.886 3.915 3.620 3.750 488,387 -0.14(-3.48%)
Apr 15, 2020 3.876 3.982 3.828 3.886 486,593 -0.14(-3.48%)
Apr 14, 2020 3.871 4.098 3.871 4.026 874,547 +0.23(+5.98%)
Apr 13, 2020 3.987 4.011 3.750 3.799 620,912 -0.19(-4.73%)
Apr 09, 2020 4.035 4.098 3.779 3.987 704,776 +0.05(+1.35%)
Apr 08, 2020 3.934 4.055 3.866 3.934 605,583 +0.10(+2.52%)
Apr 07, 2020 3.779 3.987 3.716 3.837 946,040 +0.21(+5.73%)
Apr 06, 2020 3.591 3.828 3.480 3.629 625,075 +0.20(+5.92%)
Apr 03, 2020 3.673 3.750 3.335 3.426 611,247 -0.27(-7.20%)
Apr 02, 2020 3.678 3.813 3.673 3.692 553,574 -0.07(-1.80%)
Apr 01, 2020 3.987 4.055 3.673 3.760 538,117 -0.33(-8.04%)
Mar 31, 2020 4.055 4.287 3.992 4.088 816,478 +0.10(+2.55%)
Mar 30, 2020 3.987 4.291 3.818 3.987 1,020,841 +0.05(+1.23%)
Mar 27, 2020 4.031 4.190 3.900 3.939 342,248 -0.24(-5.67%)
Mar 26, 2020 3.866 4.219 3.731 4.175 570,758 +0.19(+4.73%)
Mar 25, 2020 3.963 4.301 3.866 3.987 642,190 +0.00(+0.12%)
Mar 24, 2020 3.649 3.987 3.625 3.982 753,471 +0.48(+13.66%)
Mar 23, 2020 3.494 3.552 3.286 3.504 493,767 -0.04(-1.09%)
Mar 20, 2020 3.687 3.847 3.480 3.542 522,270 -0.03(-0.95%)
Mar 19, 2020 3.388 3.596 3.146 3.576 997,179 +0.19(+5.56%)
Mar 18, 2020 4.403 4.444 3.383 3.388 874,557 -1.20(-26.21%)
Mar 17, 2020 4.291 4.654 4.142 4.591 680,458 +0.22(+5.09%)
Mar 16, 2020 4.461 4.736 4.108 4.369 877,429 -0.57(-11.55%)
Mar 13, 2020 4.581 4.944 4.422 4.939 761,058 +0.57(+12.93%)
Mar 12, 2020 3.939 4.432 3.890 4.374 772,898 +0.22(+5.36%)
Mar 11, 2020 4.137 4.267 4.098 4.151 480,940 -0.11(-2.50%)
Mar 10, 2020 4.214 4.272 3.963 4.258 658,270 +0.17(+4.14%)
Mar 09, 2020 4.190 4.214 4.011 4.088 537,365 -0.34(-7.64%)
Mar 06, 2020 4.538 4.538 4.253 4.427 474,058 -0.16(-3.48%)
Mar 05, 2020 4.726 4.804 4.495 4.586 376,800 -0.24(-4.91%)
Mar 04, 2020 4.794 4.847 4.702 4.823 410,508 +0.09(+1.94%)
Mar 03, 2020 4.828 4.920 4.644 4.731 553,979 -0.06(-1.31%)
Mar 02, 2020 4.654 4.828 4.567 4.794 413,945 +0.17(+3.77%)
Feb 28, 2020 4.606 4.755 4.555 4.620 900,317 -0.21(-4.40%)
Feb 27, 2020 5.195 5.253 4.770 4.833 569,076 -0.42(-8.00%)
Feb 26, 2020 5.282 5.349 5.229 5.253 280,449 -0.01(-0.28%)
Feb 25, 2020 5.408 5.466 5.234 5.268 381,470 -0.13(-2.33%)
Feb 24, 2020 5.379 5.524 5.316 5.393 389,861 -0.15(-2.70%)
Feb 21, 2020 5.519 5.558 5.428 5.543 251,203 +0.03(+0.53%)
Feb 20, 2020 5.480 5.558 5.437 5.514 206,735 +0.02(+0.35%)
Feb 19, 2020 5.437 5.558 5.369 5.495 212,802 +0.07(+1.25%)
Feb 18, 2020 5.461 5.562 5.393 5.427 304,475 -0.04(-0.79%)
Feb 14, 2020 5.606 5.630 5.447 5.471 182,505 -0.11(-1.99%)
Feb 13, 2020 5.591 5.707 5.524 5.582 292,562 -0.05(-0.86%)
Feb 12, 2020 5.461 5.674 5.426 5.630 250,038 +0.18(+3.37%)
Feb 11, 2020 5.408 5.577 5.331 5.447 247,619 +0.07(+1.26%)
Feb 10, 2020 5.587 5.606 5.355 5.379 271,525 -0.24(-4.22%)
Feb 07, 2020 5.678 5.761 5.591 5.616 209,818 -0.05(-0.94%)
Feb 06, 2020 5.480 5.775 5.466 5.669 436,990 +0.17(+3.17%)
Feb 05, 2020 5.393 5.533 5.273 5.495 382,468 +0.14(+2.52%)
Feb 04, 2020 5.374 5.495 5.268 5.360 366,448 +0.04(+0.82%)
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.