Skip to main content

Exp Realty International (NQ: EXPI )

14.73 +0.56 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.300 4.358 4.184 4.314 225,433 -0.00(-0.11%)
Oct 30, 2019 4.208 4.353 4.194 4.319 192,330 +0.11(+2.63%)
Oct 29, 2019 4.314 4.329 4.194 4.208 158,343 -0.11(-2.45%)
Oct 28, 2019 4.194 4.343 4.122 4.314 197,480 +0.13(+3.10%)
Oct 25, 2019 4.160 4.285 4.074 4.184 253,249 +0.02(+0.58%)
Oct 24, 2019 4.107 4.199 4.098 4.160 198,118 +0.03(+0.82%)
Oct 23, 2019 4.064 4.252 4.054 4.127 267,120 +0.01(+0.23%)
Oct 22, 2019 4.112 4.179 4.054 4.117 176,511 +0.00(+0.12%)
Oct 21, 2019 3.963 4.131 3.929 4.112 160,948 +0.09(+2.27%)
Oct 18, 2019 3.872 4.054 3.857 4.021 260,734 +0.12(+3.08%)
Oct 17, 2019 4.064 4.088 3.886 3.900 254,037 -0.15(-3.80%)
Oct 16, 2019 4.045 4.088 4.026 4.054 171,259 +0.00(+0.00%)
Oct 15, 2019 4.122 4.165 4.021 4.054 176,075 -0.06(-1.52%)
Oct 14, 2019 4.045 4.203 3.997 4.117 122,869 +0.06(+1.42%)
Oct 11, 2019 4.098 4.184 4.016 4.059 279,655 +0.00(+0.12%)
Oct 10, 2019 4.054 4.098 4.016 4.054 176,470 -0.03(-0.71%)
Oct 09, 2019 4.078 4.136 3.992 4.083 283,916 +0.02(+0.47%)
Oct 08, 2019 3.944 4.188 3.900 4.064 236,416 +0.10(+2.42%)
Oct 07, 2019 3.910 4.127 3.848 3.968 239,591 +0.04(+0.98%)
Oct 04, 2019 3.799 4.026 3.799 3.929 182,763 +0.14(+3.68%)
Oct 03, 2019 3.987 3.987 3.747 3.790 343,142 -0.18(-4.48%)
Oct 02, 2019 3.920 3.982 3.864 3.968 182,890 +0.03(+0.73%)
Oct 01, 2019 4.054 4.113 3.920 3.939 247,839 -0.09(-2.27%)
Sep 30, 2019 3.949 4.112 3.949 4.030 275,879 +0.10(+2.44%)
Sep 27, 2019 3.934 4.006 3.852 3.934 149,080 +0.02(+0.49%)
Sep 26, 2019 3.958 4.006 3.792 3.915 256,044 -0.04(-1.09%)
Sep 25, 2019 3.876 3.987 3.843 3.958 577,604 +0.06(+1.48%)
Sep 24, 2019 3.997 4.016 3.872 3.900 354,010 -0.13(-3.11%)
Sep 23, 2019 3.977 4.088 3.910 4.026 472,553 +0.01(+0.36%)
Sep 20, 2019 4.050 4.136 3.857 4.011 1,640,716 -0.06(-1.53%)
Sep 19, 2019 3.925 4.136 3.920 4.074 450,848 +0.17(+4.31%)
Sep 18, 2019 4.170 4.179 3.862 3.905 627,277 -0.26(-6.34%)
Sep 17, 2019 4.228 4.228 4.083 4.170 209,238 -0.07(-1.59%)
Sep 16, 2019 4.295 4.336 4.203 4.237 263,452 -0.06(-1.45%)
Sep 13, 2019 4.309 4.377 4.146 4.300 302,527 +0.01(+0.34%)
Sep 12, 2019 4.449 4.449 4.199 4.285 314,736 -0.20(-4.50%)
Sep 11, 2019 4.026 4.531 4.001 4.487 668,805 +0.45(+11.20%)
Sep 10, 2019 3.920 4.040 3.891 4.035 252,303 +0.11(+2.82%)
Sep 09, 2019 4.040 4.127 3.857 3.925 427,613 -0.13(-3.20%)
Sep 06, 2019 4.040 4.119 4.006 4.054 243,685 +0.03(+0.72%)
Sep 05, 2019 4.083 4.151 3.992 4.026 369,025 -0.03(-0.71%)
Sep 04, 2019 4.059 4.213 4.035 4.054 267,490 +0.02(+0.48%)
Sep 03, 2019 4.184 4.256 4.018 4.035 221,397 -0.15(-3.56%)
Aug 30, 2019 4.131 4.236 4.093 4.184 683,233 +0.08(+1.99%)
Aug 29, 2019 3.944 4.165 3.944 4.102 452,356 +0.18(+4.53%)
Aug 28, 2019 3.900 4.021 3.872 3.925 291,634 +0.02(+0.62%)
Aug 27, 2019 4.006 4.136 3.886 3.900 291,767 -0.11(-2.64%)
Aug 26, 2019 4.146 4.228 3.949 4.006 367,259 -0.07(-1.77%)
Aug 23, 2019 4.218 4.256 4.011 4.078 585,094 -0.15(-3.64%)
Aug 22, 2019 4.454 4.497 4.208 4.232 434,878 -0.21(-4.76%)
Aug 21, 2019 4.559 4.559 4.377 4.444 204,073 -0.08(-1.81%)
Aug 20, 2019 4.588 4.689 4.511 4.526 204,726 -0.09(-1.88%)
Aug 19, 2019 4.564 4.713 4.482 4.612 261,369 +0.12(+2.68%)
Aug 16, 2019 4.353 4.516 4.300 4.492 346,814 +0.16(+3.78%)
Aug 15, 2019 4.478 4.478 4.304 4.329 243,026 -0.16(-3.54%)
Aug 14, 2019 4.540 4.572 4.425 4.487 476,161 -0.10(-2.20%)
Aug 13, 2019 4.329 4.689 4.309 4.588 278,086 +0.26(+6.00%)
Aug 12, 2019 4.405 4.449 4.223 4.329 299,774 -0.08(-1.75%)
Aug 09, 2019 4.689 4.742 4.329 4.405 580,519 -0.35(-7.38%)
Aug 08, 2019 4.858 4.968 4.646 4.757 694,579 -0.13(-2.66%)
Aug 07, 2019 4.838 4.978 4.809 4.886 188,542 +0.05(+0.99%)
Aug 06, 2019 4.915 5.007 4.814 4.838 257,896 -0.11(-2.14%)
Aug 05, 2019 4.997 5.026 4.809 4.944 501,870 -0.12(-2.37%)
Aug 02, 2019 4.997 5.117 4.930 5.064 153,030 +0.04(+0.86%)
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.