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 (%)
Jun 30, 2021 38.30 38.57 36.87 37.47 2,496,196 -1.19(-3.07%)
Jun 29, 2021 39.32 39.97 38.14 38.66 927,191 -0.36(-0.92%)
Jun 28, 2021 37.98 39.28 37.84 39.02 871,605 +1.13(+2.98%)
Jun 25, 2021 38.52 39.29 37.22 37.89 3,175,841 -0.50(-1.31%)
Jun 24, 2021 37.43 38.47 36.18 38.39 1,288,179 +1.34(+3.63%)
Jun 23, 2021 34.59 38.08 34.59 37.05 2,214,857 +2.61(+7.58%)
Jun 22, 2021 33.69 34.67 33.31 34.44 650,080 +0.28(+0.82%)
Jun 21, 2021 33.75 34.40 32.36 34.16 754,383 +0.41(+1.20%)
Jun 18, 2021 34.02 35.01 33.12 33.75 1,142,488 -0.90(-2.59%)
Jun 17, 2021 33.56 35.59 33.31 34.65 935,786 +0.93(+2.75%)
Jun 16, 2021 33.64 34.97 32.99 33.72 925,113 -0.14(-0.43%)
Jun 15, 2021 34.88 35.52 33.17 33.87 1,026,770 -1.15(-3.28%)
Jun 14, 2021 34.67 36.40 34.64 35.02 971,683 +0.43(+1.23%)
Jun 11, 2021 34.71 34.87 33.38 34.59 967,417 +0.48(+1.42%)
Jun 10, 2021 38.10 38.52 34.07 34.11 1,843,579 -3.88(-10.20%)
Jun 09, 2021 39.39 40.49 37.60 37.99 1,341,560 -1.32(-3.37%)
Jun 08, 2021 35.77 40.02 35.76 39.31 2,883,106 +3.97(+11.24%)
Jun 07, 2021 32.74 36.05 31.82 35.34 1,857,684 +2.62(+8.01%)
Jun 04, 2021 32.80 33.33 32.27 32.72 938,773 +0.37(+1.14%)
Jun 03, 2021 31.72 33.52 31.36 32.35 1,372,920 +0.14(+0.42%)
Jun 02, 2021 32.15 32.26 30.07 32.22 1,339,329 +0.24(+0.76%)
Jun 01, 2021 31.52 32.07 30.39 31.97 894,411 +0.79(+2.54%)
May 28, 2021 31.92 32.31 30.36 31.18 958,425 -0.42(-1.32%)
May 27, 2021 30.47 31.75 29.22 31.60 2,073,457 +0.76(+2.48%)
May 26, 2021 27.34 31.26 27.34 30.83 2,352,407 +3.60(+13.20%)
May 25, 2021 27.52 28.00 27.01 27.24 847,507 -0.01(-0.04%)
May 24, 2021 27.22 28.36 26.78 27.25 1,005,103 +0.43(+1.59%)
May 21, 2021 28.21 28.45 26.65 26.82 1,216,374 -0.83(-3.01%)
May 20, 2021 27.64 28.46 27.12 27.65 1,110,482 +0.45(+1.67%)
May 19, 2021 25.79 27.29 25.47 27.20 1,206,260 -0.02(-0.07%)
May 18, 2021 26.19 27.98 25.27 27.22 1,696,882 +1.30(+5.00%)
May 17, 2021 26.37 26.37 24.70 25.92 1,426,479 +0.21(+0.83%)
May 14, 2021 22.93 25.92 22.93 25.71 2,264,944 +3.12(+13.82%)
May 13, 2021 24.18 24.94 21.79 22.59 2,122,250 -1.30(-5.46%)
May 12, 2021 25.65 25.95 23.88 23.89 1,897,823 -1.99(-7.69%)
May 11, 2021 22.34 26.08 21.77 25.88 2,105,748 +0.90(+3.60%)
May 10, 2021 26.56 26.58 24.82 24.99 2,002,250 -2.25(-8.27%)
May 07, 2021 27.07 28.51 27.02 27.24 1,927,376 +0.02(+0.07%)
May 06, 2021 26.60 28.91 24.76 27.22 3,598,962 -2.54(-8.54%)
May 05, 2021 30.48 30.96 29.33 29.76 1,661,547 -0.61(-2.01%)
May 04, 2021 31.51 31.60 29.48 30.37 1,767,042 -1.59(-4.96%)
May 03, 2021 33.63 34.00 31.91 31.95 1,090,349 -1.26(-3.78%)
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%)
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.