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, 2020 4.035 4.266 3.972 4.069 820,484 +0.10(+2.55%)
Mar 30, 2020 3.968 4.271 3.799 3.968 1,025,848 +0.05(+1.23%)
Mar 27, 2020 4.011 4.170 3.881 3.919 343,927 -0.24(-5.67%)
Mar 26, 2020 3.847 4.198 3.713 4.155 573,558 +0.19(+4.73%)
Mar 25, 2020 3.943 4.280 3.847 3.968 645,340 +0.00(+0.12%)
Mar 24, 2020 3.631 3.968 3.607 3.963 757,167 +0.48(+13.66%)
Mar 23, 2020 3.477 3.535 3.270 3.487 496,189 -0.04(-1.09%)
Mar 20, 2020 3.669 3.828 3.463 3.525 524,833 -0.03(-0.95%)
Mar 19, 2020 3.371 3.578 3.131 3.559 1,002,071 +0.19(+5.56%)
Mar 18, 2020 4.381 4.422 3.366 3.371 878,847 -1.20(-26.21%)
Mar 17, 2020 4.271 4.631 4.121 4.569 683,796 +0.22(+5.09%)
Mar 16, 2020 4.439 4.713 4.088 4.347 881,734 -0.57(-11.55%)
Mar 13, 2020 4.559 4.920 4.400 4.915 764,792 +0.56(+12.93%)
Mar 12, 2020 3.919 4.410 3.871 4.352 776,690 +0.22(+5.36%)
Mar 11, 2020 4.117 4.246 4.078 4.131 483,299 -0.11(-2.50%)
Mar 10, 2020 4.194 4.251 3.943 4.237 661,499 +0.17(+4.14%)
Mar 09, 2020 4.170 4.194 3.992 4.069 540,002 -0.34(-7.64%)
Mar 06, 2020 4.516 4.516 4.232 4.405 476,383 -0.16(-3.48%)
Mar 05, 2020 4.703 4.780 4.473 4.564 378,649 -0.24(-4.91%)
Mar 04, 2020 4.771 4.824 4.679 4.800 412,522 +0.09(+1.94%)
Mar 03, 2020 4.804 4.896 4.622 4.708 556,697 -0.06(-1.31%)
Mar 02, 2020 4.631 4.804 4.545 4.771 415,975 +0.17(+3.77%)
Feb 28, 2020 4.583 4.732 4.533 4.598 904,733 -0.21(-4.40%)
Feb 27, 2020 5.170 5.228 4.747 4.809 571,868 -0.42(-8.00%)
Feb 26, 2020 5.256 5.323 5.204 5.228 281,825 -0.01(-0.28%)
Feb 25, 2020 5.381 5.439 5.208 5.242 383,342 -0.13(-2.33%)
Feb 24, 2020 5.353 5.497 5.290 5.367 391,774 -0.15(-2.70%)
Feb 21, 2020 5.492 5.531 5.401 5.516 252,435 +0.03(+0.53%)
Feb 20, 2020 5.454 5.531 5.410 5.487 207,749 +0.02(+0.35%)
Feb 19, 2020 5.410 5.531 5.343 5.468 213,846 +0.07(+1.25%)
Feb 18, 2020 5.434 5.535 5.367 5.401 305,968 -0.04(-0.80%)
Feb 14, 2020 5.579 5.603 5.420 5.444 183,400 -0.11(-1.99%)
Feb 13, 2020 5.564 5.680 5.497 5.555 293,997 -0.05(-0.86%)
Feb 12, 2020 5.434 5.646 5.400 5.603 251,264 +0.18(+3.37%)
Feb 11, 2020 5.381 5.550 5.304 5.420 248,834 +0.07(+1.26%)
Feb 10, 2020 5.559 5.579 5.329 5.353 272,857 -0.24(-4.22%)
Feb 07, 2020 5.651 5.733 5.564 5.588 210,848 -0.05(-0.94%)
Feb 06, 2020 5.454 5.747 5.439 5.641 439,133 +0.17(+3.17%)
Feb 05, 2020 5.367 5.506 5.247 5.468 384,344 +0.13(+2.52%)
Feb 04, 2020 5.348 5.468 5.242 5.333 368,246 +0.04(+0.82%)
Feb 03, 2020 5.309 5.372 5.242 5.290 319,597 -0.02(-0.36%)
Jan 31, 2020 5.444 5.444 5.252 5.309 236,424 -0.13(-2.47%)
Jan 30, 2020 5.540 5.564 5.367 5.444 171,716 -0.10(-1.82%)
Jan 29, 2020 5.545 5.622 5.506 5.545 216,271 -0.01(-0.26%)
Jan 28, 2020 5.444 5.569 5.401 5.559 214,848 +0.12(+2.12%)
Jan 27, 2020 5.232 5.531 5.194 5.444 360,431 -0.02(-0.35%)
Jan 24, 2020 5.454 5.646 5.410 5.463 383,227 +0.04(+0.71%)
Jan 23, 2020 5.285 5.439 5.252 5.425 257,132 +0.14(+2.73%)
Jan 22, 2020 5.155 5.511 5.078 5.280 364,382 +0.14(+2.81%)
Jan 21, 2020 5.146 5.204 5.098 5.136 234,105 -0.07(-1.39%)
Jan 17, 2020 5.271 5.280 5.127 5.208 192,133 -0.02(-0.46%)
Jan 16, 2020 5.208 5.329 5.136 5.232 311,780 +0.07(+1.30%)
Jan 15, 2020 5.165 5.252 5.098 5.165 218,028 +0.03(+0.66%)
Jan 14, 2020 5.045 5.182 4.987 5.131 303,725 +0.11(+2.11%)
Jan 13, 2020 4.905 5.040 4.896 5.026 243,968 +0.13(+2.65%)
Jan 10, 2020 4.915 4.953 4.867 4.896 248,900 -0.01(-0.20%)
Jan 09, 2020 4.901 5.021 4.881 4.905 233,413 -0.01(-0.20%)
Jan 08, 2020 5.016 5.030 4.881 4.915 263,878 -0.12(-2.29%)
Jan 07, 2020 5.232 5.232 4.997 5.030 354,083 -0.19(-3.68%)
Jan 06, 2020 5.256 5.353 5.208 5.223 263,749 -0.10(-1.90%)
Jan 03, 2020 5.295 5.391 5.232 5.324 243,078 -0.01(-0.27%)
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.