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 (%)
Mar 31, 2021 42.99 44.90 42.90 43.81 2,279,759 +1.56(+3.69%)
Mar 30, 2021 40.72 42.79 39.05 42.26 1,756,657 +0.80(+1.93%)
Mar 29, 2021 44.95 45.38 40.93 41.46 1,846,988 -4.66(-10.10%)
Mar 26, 2021 44.07 47.27 43.39 46.11 2,319,687 +2.20(+5.02%)
Mar 25, 2021 39.45 44.25 39.45 43.91 1,772,716 +2.03(+4.85%)
Mar 24, 2021 45.21 45.72 41.55 41.88 1,559,412 -2.65(-5.94%)
Mar 23, 2021 48.81 49.26 44.09 44.53 1,976,832 -4.71(-9.57%)
Mar 22, 2021 49.53 51.17 48.14 49.24 1,321,593 -0.52(-1.04%)
Mar 19, 2021 47.43 49.93 44.83 49.76 2,379,049 +3.85(+8.38%)
Mar 18, 2021 50.98 52.30 45.31 45.91 3,066,748 -7.92(-14.71%)
Mar 17, 2021 50.36 54.13 48.58 53.83 3,220,731 +0.20(+0.38%)
Mar 16, 2021 54.76 57.49 51.62 53.63 2,938,103 -0.04(-0.07%)
Mar 15, 2021 52.65 55.38 49.32 53.66 3,344,381 +3.20(+6.35%)
Mar 12, 2021 45.13 50.88 43.77 50.46 3,052,718 +1.93(+3.98%)
Mar 11, 2021 46.31 49.70 44.89 48.53 3,058,890 +4.38(+9.91%)
Mar 10, 2021 46.76 47.31 43.60 44.15 2,496,777 -0.05(-0.11%)
Mar 09, 2021 42.73 47.61 41.84 44.20 3,634,857 +4.59(+11.58%)
Mar 08, 2021 43.18 44.16 38.57 39.61 2,452,218 -2.82(-6.64%)
Mar 05, 2021 45.95 45.95 36.75 42.43 4,080,791 -1.15(-2.65%)
Mar 04, 2021 49.86 52.16 41.58 43.58 4,014,033 -8.58(-16.45%)
Mar 03, 2021 59.73 60.35 51.38 52.16 2,454,439 -8.14(-13.49%)
Mar 02, 2021 66.57 69.16 60.01 60.30 1,482,737 -2.77(-4.39%)
Mar 01, 2021 60.28 63.89 58.94 63.07 1,336,504 +4.98(+8.58%)
Feb 26, 2021 57.08 60.10 55.10 58.09 1,629,800 +0.76(+1.33%)
Feb 25, 2021 61.91 63.49 55.90 57.33 1,909,260 -5.95(-9.41%)
Feb 24, 2021 62.85 64.44 60.17 63.28 1,563,338 +2.25(+3.69%)
Feb 23, 2021 61.42 64.59 54.54 61.03 2,481,697 -6.60(-9.76%)
Feb 22, 2021 66.63 70.39 65.76 67.63 1,323,790 -1.07(-1.55%)
Feb 19, 2021 68.15 70.27 67.05 68.70 1,512,636 +2.61(+3.94%)
Feb 18, 2021 67.99 69.62 65.61 66.09 1,553,249 -4.04(-5.76%)
Feb 17, 2021 76.45 77.43 68.29 70.13 2,501,589 -6.76(-8.79%)
Feb 16, 2021 85.61 86.57 72.90 76.89 3,430,066 +1.98(+2.64%)
Feb 12, 2021 67.51 76.24 65.94 74.92 2,211,048 +4.78(+6.82%)
Feb 11, 2021 68.78 74.77 66.37 70.14 3,412,734 +4.56(+6.96%)
Feb 10, 2021 75.34 75.97 63.14 65.57 5,888,827 -11.88(-15.34%)
Feb 09, 2021 73.33 80.06 72.80 77.46 3,120,590 +5.22(+7.23%)
Feb 08, 2021 68.60 75.13 67.57 72.23 3,401,564 +7.32(+11.28%)
Feb 05, 2021 60.71 65.36 60.70 64.91 1,802,896 +4.45(+7.36%)
Feb 04, 2021 57.18 61.70 56.63 60.46 1,482,533 +3.23(+5.64%)
Feb 03, 2021 59.10 59.10 55.52 57.24 1,581,342 -0.43(-0.74%)
Feb 02, 2021 55.85 58.42 54.24 57.67 1,579,196 +2.32(+4.20%)
Feb 01, 2021 52.88 55.43 50.74 55.34 1,210,791 +4.08(+7.96%)
Jan 29, 2021 52.12 53.24 50.28 51.26 1,418,655 -0.56(-1.09%)
Jan 28, 2021 52.91 54.74 48.62 51.83 1,771,959 -0.33(-0.63%)
Jan 27, 2021 55.13 55.85 50.98 52.15 2,591,791 -4.48(-7.91%)
Jan 26, 2021 53.39 57.71 52.09 56.64 2,563,497 +4.15(+7.90%)
Jan 25, 2021 50.45 54.05 49.62 52.49 2,608,130 +2.99(+6.04%)
Jan 22, 2021 47.05 49.59 46.31 49.50 1,906,233 +2.50(+5.31%)
Jan 21, 2021 44.42 48.14 43.72 47.00 2,421,014 +2.58(+5.81%)
Jan 20, 2021 41.12 46.89 40.62 44.42 4,576,059 +6.08(+15.87%)
Jan 19, 2021 37.99 38.48 36.11 38.34 1,408,633 +0.84(+2.23%)
Jan 15, 2021 37.25 37.68 35.16 37.50 1,345,882 +0.27(+0.72%)
Jan 14, 2021 36.24 38.48 36.11 37.23 1,322,516 +0.98(+2.71%)
Jan 13, 2021 36.24 37.21 35.99 36.25 1,108,545 -0.06(-0.17%)
Jan 12, 2021 35.37 36.81 34.51 36.31 1,340,324 +0.97(+2.75%)
Jan 11, 2021 35.11 37.10 33.79 35.34 2,328,430 -0.42(-1.18%)
Jan 08, 2021 33.08 36.24 32.43 35.76 3,172,482 +3.99(+12.55%)
Jan 07, 2021 29.74 31.82 29.34 31.78 2,064,612 +2.55(+8.72%)
Jan 06, 2021 29.90 30.35 28.29 29.23 2,555,467 -0.94(-3.12%)
Jan 05, 2021 29.16 30.78 29.03 30.17 1,567,885 +0.64(+2.18%)
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.