Skip to main content

Exp Realty International (NQ: EXPI )

10.40 +0.39 (+3.95%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.413 5.490 5.374 5.437 137,185 +0.02(+0.45%)
Feb 27, 2019 5.457 5.553 5.389 5.413 214,298 -0.08(-1.50%)
Feb 26, 2019 5.437 5.558 5.384 5.495 147,703 +0.02(+0.44%)
Feb 25, 2019 5.568 5.614 5.367 5.471 395,061 -0.09(-1.65%)
Feb 22, 2019 5.486 5.602 5.447 5.563 231,736 +0.07(+1.32%)
Feb 21, 2019 5.486 5.605 5.413 5.490 242,234 -0.04(-0.70%)
Feb 20, 2019 5.408 5.529 5.336 5.529 142,708 +0.13(+2.33%)
Feb 19, 2019 5.316 5.515 5.316 5.403 243,403 +0.04(+0.81%)
Feb 15, 2019 5.316 5.457 5.316 5.360 355,260 +0.07(+1.28%)
Feb 14, 2019 5.249 5.379 5.200 5.292 202,212 +0.04(+0.83%)
Feb 13, 2019 5.171 5.316 5.147 5.249 126,141 +0.08(+1.50%)
Feb 12, 2019 5.278 5.278 5.099 5.171 106,739 -0.04(-0.83%)
Feb 11, 2019 5.186 5.316 5.147 5.215 217,217 +0.01(+0.19%)
Feb 08, 2019 5.225 5.263 5.128 5.205 228,012 -0.05(-0.92%)
Feb 07, 2019 5.258 5.316 5.239 5.254 160,653 -0.03(-0.64%)
Feb 06, 2019 5.220 5.365 5.220 5.287 70,787 +0.01(+0.18%)
Feb 05, 2019 5.263 5.428 5.244 5.278 232,760 +0.01(+0.28%)
Feb 04, 2019 5.336 5.437 5.171 5.263 320,574 -0.03(-0.55%)
Feb 01, 2019 5.321 5.389 5.258 5.292 190,768 +0.00(+0.09%)
Jan 31, 2019 5.316 5.423 5.200 5.287 358,788 -0.02(-0.45%)
Jan 30, 2019 5.123 5.350 5.089 5.312 449,843 +0.23(+4.47%)
Jan 29, 2019 4.925 5.113 4.877 5.084 205,370 +0.19(+3.95%)
Jan 28, 2019 4.993 4.993 4.833 4.891 284,183 -0.15(-2.97%)
Jan 25, 2019 4.935 5.075 4.896 5.041 151,042 +0.11(+2.15%)
Jan 24, 2019 4.645 4.983 4.567 4.935 281,731 +0.32(+6.91%)
Jan 23, 2019 4.906 5.065 4.582 4.616 329,069 -0.30(-6.19%)
Jan 22, 2019 5.022 5.171 4.867 4.920 215,856 -0.13(-2.58%)
Jan 18, 2019 5.176 5.220 4.906 5.051 310,568 -0.15(-2.88%)
Jan 17, 2019 4.954 5.210 4.911 5.200 457,952 +0.27(+5.39%)
Jan 16, 2019 4.828 5.051 4.775 4.935 390,902 +0.14(+2.92%)
Jan 15, 2019 4.529 4.954 4.408 4.794 213,756 +0.29(+6.32%)
Jan 14, 2019 4.785 5.051 4.301 4.509 905,495 -0.28(-5.76%)
Jan 11, 2019 4.301 4.828 4.123 4.785 1,012,812 +0.49(+11.49%)
Jan 10, 2019 4.205 4.395 3.876 4.292 1,096,227 +0.04(+0.91%)
Jan 09, 2019 3.779 4.277 3.721 4.253 1,332,931 +0.53(+14.29%)
Jan 08, 2019 3.480 3.804 3.480 3.721 1,152,919 +0.21(+6.06%)
Jan 07, 2019 3.504 3.760 3.441 3.509 608,109 +0.03(+0.97%)
Jan 04, 2019 3.504 3.625 3.412 3.475 428,505 -0.00(-0.14%)
Jan 03, 2019 3.465 3.511 3.383 3.480 311,091 +0.01(+0.42%)
Jan 02, 2019 3.402 3.555 3.402 3.465 294,230 +0.04(+1.27%)
Dec 31, 2018 3.460 3.509 3.383 3.422 268,979 -0.08(-2.34%)
Dec 28, 2018 3.456 3.591 3.335 3.504 456,644 +0.08(+2.40%)
Dec 27, 2018 3.383 3.622 3.291 3.422 328,635 +0.00(+0.00%)
Dec 26, 2018 3.393 3.523 3.195 3.422 699,546 +0.06(+1.87%)
Dec 24, 2018 3.731 3.775 3.315 3.359 451,058 -0.42(-11.13%)
Dec 21, 2018 3.891 3.929 3.746 3.779 509,613 -0.11(-2.86%)
Dec 20, 2018 4.026 4.074 3.721 3.891 405,559 -0.17(-4.17%)
Dec 19, 2018 4.297 4.413 3.968 4.060 221,422 -0.20(-4.76%)
Dec 18, 2018 4.345 4.471 3.871 4.263 639,228 -0.08(-1.78%)
Dec 17, 2018 4.606 4.833 4.277 4.340 243,439 -0.16(-3.65%)
Dec 14, 2018 4.611 4.741 4.413 4.504 215,804 -0.12(-2.51%)
Dec 13, 2018 4.915 4.935 4.620 4.620 357,782 -0.33(-6.73%)
Dec 12, 2018 5.205 5.215 4.833 4.954 157,224 -0.20(-3.85%)
Dec 11, 2018 4.910 5.171 4.819 5.152 333,309 +0.29(+6.07%)
Dec 10, 2018 4.591 4.954 4.591 4.857 318,662 +0.21(+4.58%)
Dec 07, 2018 4.833 4.925 4.495 4.645 323,810 -0.20(-4.09%)
Dec 06, 2018 4.838 4.872 4.727 4.843 421,619 -0.05(-0.99%)
Dec 04, 2018 5.249 5.304 4.814 4.891 313,464 -0.40(-7.58%)
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.