Skip to main content

Exp Realty International (NQ: EXPI )

14.17 -0.33 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.66 34.40 32.30 32.46 706,726 -0.55(-1.66%)
Dec 30, 2021 31.91 34.11 31.90 33.01 785,291 +0.96(+3.01%)
Dec 29, 2021 32.99 32.99 31.96 32.05 524,859 -1.04(-3.14%)
Dec 28, 2021 34.72 34.81 32.83 33.09 631,265 -1.48(-4.29%)
Dec 27, 2021 34.46 35.23 33.94 34.57 569,884 -0.11(-0.31%)
Dec 23, 2021 34.56 35.31 33.61 34.68 442,045 +0.05(+0.14%)
Dec 22, 2021 34.06 34.82 33.72 34.63 374,022 +0.41(+1.21%)
Dec 21, 2021 32.87 34.63 32.82 34.21 647,587 +1.80(+5.56%)
Dec 20, 2021 32.41 33.67 31.99 32.41 828,737 -1.55(-4.57%)
Dec 17, 2021 31.70 34.18 30.93 33.96 1,276,690 +1.74(+5.41%)
Dec 16, 2021 33.66 34.23 31.84 32.22 958,194 -1.11(-3.32%)
Dec 15, 2021 31.50 33.48 30.32 33.33 1,007,712 +1.84(+5.84%)
Dec 14, 2021 31.49 32.72 30.64 31.49 815,975 -0.55(-1.71%)
Dec 13, 2021 33.80 33.82 31.60 32.04 776,712 -1.74(-5.16%)
Dec 10, 2021 35.32 35.77 33.48 33.78 616,678 -0.93(-2.69%)
Dec 09, 2021 35.77 36.45 34.48 34.71 513,304 -1.56(-4.30%)
Dec 08, 2021 35.40 37.29 34.29 36.28 729,275 +0.98(+2.78%)
Dec 07, 2021 35.35 36.58 35.05 35.29 1,077,017 +1.81(+5.41%)
Dec 06, 2021 32.52 33.94 31.46 33.48 710,454 +0.59(+1.79%)
Dec 03, 2021 34.32 34.92 32.18 32.89 836,877 -1.06(-3.12%)
Dec 02, 2021 33.14 34.15 32.32 33.95 1,065,604 +0.70(+2.12%)
Dec 01, 2021 35.99 37.23 33.16 33.25 997,031 -2.12(-5.99%)
Nov 30, 2021 35.16 36.02 33.45 35.37 1,257,698 +0.14(+0.41%)
Nov 29, 2021 36.51 36.64 34.33 35.23 720,539 -0.13(-0.38%)
Nov 26, 2021 34.67 36.03 34.25 35.36 528,202 -0.98(-2.70%)
Nov 24, 2021 34.98 36.56 34.29 36.34 562,818 +1.10(+3.12%)
Nov 23, 2021 36.37 37.32 34.40 35.24 950,801 -3.22(-8.37%)
Nov 22, 2021 38.46 38.69 35.55 38.46 1,306,803 +0.31(+0.81%)
Nov 19, 2021 38.97 39.86 38.02 38.15 746,012 -1.18(-2.99%)
Nov 18, 2021 39.90 39.62 39.13 39.33 711,188 -0.40(-1.02%)
Nov 17, 2021 42.53 42.76 39.69 39.73 922,993 -2.88(-6.76%)
Nov 16, 2021 42.98 44.04 41.92 42.62 966,804 -0.47(-1.10%)
Nov 15, 2021 43.83 44.78 42.93 43.09 642,532 -0.52(-1.19%)
Nov 12, 2021 42.15 43.90 41.87 43.61 688,019 +1.52(+3.62%)
Nov 11, 2021 41.35 42.34 40.78 42.09 929,928 +1.82(+4.52%)
Nov 10, 2021 42.94 40.27 1,316,270 -3.37(-7.72%)
Nov 09, 2021 43.75 44.78 42.64 43.64 873,641 +0.53(+1.23%)
Nov 08, 2021 41.80 43.64 41.44 43.11 1,083,654 +1.75(+4.24%)
Nov 05, 2021 43.90 44.46 41.28 41.35 1,677,808 -2.31(-5.29%)
Nov 04, 2021 44.89 47.00 43.60 43.66 1,219,474 -0.56(-1.26%)
Nov 03, 2021 47.87 48.94 43.81 44.22 2,694,403 -4.92(-10.01%)
Nov 02, 2021 51.33 51.50 47.52 49.14 1,179,963 -2.45(-4.74%)
Nov 01, 2021 50.38 52.12 52.03 51.59 1,125,169 +1.92(+3.86%)
Oct 29, 2021 49.25 50.92 48.64 49.67 745,014 -0.30(-0.60%)
Oct 28, 2021 48.71 49.97 540,924 +1.68(+3.49%)
Oct 27, 2021 50.37 51.47 48.02 48.28 791,329 -2.57(-5.05%)
Oct 26, 2021 52.40 50.85 1,050,399 -1.53(-2.92%)
Oct 25, 2021 50.54 52.39 1,119,153 +2.31(+4.61%)
Oct 22, 2021 48.79 50.18 48.17 50.08 963,111 +0.92(+1.88%)
Oct 21, 2021 46.70 51.79 46.70 49.15 2,197,929 +1.99(+4.23%)
Oct 20, 2021 46.58 47.26 45.04 47.16 823,495 +0.57(+1.22%)
Oct 19, 2021 47.09 47.65 46.47 46.59 1,634,018 +0.00(+0.00%)
Oct 18, 2021 46.34 47.12 45.50 46.59 817,167 -0.22(-0.47%)
Oct 15, 2021 46.55 46.99 45.84 46.81 1,078,102 +0.90(+1.97%)
Oct 14, 2021 44.86 45.96 44.20 45.91 1,002,592 +1.72(+3.90%)
Oct 13, 2021 42.16 44.44 41.82 44.18 962,758 +2.35(+5.61%)
Oct 12, 2021 40.65 42.51 40.25 41.84 1,048,747 +1.74(+4.35%)
Oct 11, 2021 39.72 41.10 39.14 40.09 586,645 +0.20(+0.51%)
Oct 08, 2021 41.12 42.01 39.79 39.89 777,612 -0.66(-1.64%)
Oct 07, 2021 40.02 41.96 40.01 40.55 1,081,406 +1.42(+3.64%)
Oct 06, 2021 37.14 39.25 37.04 39.13 933,099 +1.12(+2.94%)
Oct 05, 2021 36.71 39.57 36.69 38.01 1,236,147 +1.27(+3.46%)
Oct 04, 2021 39.39 39.40 35.63 36.74 2,311,230 -3.03(-7.62%)
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.