Skip to main content

Exp Realty International (NQ: EXPI )

14.78 +0.61 (+4.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.96 44.44 42.35 44.13 1,017,279 +1.42(+3.34%)
Aug 30, 2021 43.72 44.14 42.04 42.71 572,711 -0.73(-1.68%)
Aug 27, 2021 41.85 44.14 41.80 43.44 784,704 +1.51(+3.60%)
Aug 26, 2021 43.03 44.59 41.78 41.93 758,413 -1.61(-3.69%)
Aug 25, 2021 42.76 45.19 42.45 43.54 932,754 +0.70(+1.64%)
Aug 24, 2021 42.82 43.04 41.87 42.83 630,410 +0.52(+1.23%)
Aug 23, 2021 40.78 42.32 40.33 42.31 999,016 +2.20(+5.50%)
Aug 20, 2021 38.83 40.52 38.35 40.11 666,219 +1.42(+3.68%)
Aug 19, 2021 38.86 40.27 38.16 38.68 1,085,209 -1.53(-3.81%)
Aug 18, 2021 41.35 41.76 40.17 40.22 879,145 -1.05(-2.54%)
Aug 17, 2021 41.41 42.62 40.63 41.26 954,243 -1.11(-2.61%)
Aug 16, 2021 47.16 47.17 42.09 42.37 1,495,491 -5.03(-10.62%)
Aug 13, 2021 51.72 52.27 47.17 47.41 1,316,661 -4.21(-8.15%)
Aug 12, 2021 48.09 51.79 47.62 51.61 1,260,992 +3.27(+6.76%)
Aug 11, 2021 48.76 49.30 46.85 48.34 842,289 -0.27(-0.55%)
Aug 10, 2021 51.17 51.65 47.98 48.61 1,314,877 -2.54(-4.96%)
Aug 09, 2021 46.73 52.33 46.54 51.15 2,204,094 +3.93(+8.33%)
Aug 06, 2021 47.58 48.82 45.89 47.22 1,618,819 -0.32(-0.67%)
Aug 05, 2021 45.40 47.90 43.88 47.53 2,403,954 +2.07(+4.55%)
Aug 04, 2021 39.91 46.11 38.33 45.47 7,578,251 +12.02(+35.95%)
Aug 03, 2021 34.10 34.26 32.54 33.44 573,822 -0.50(-1.47%)
Aug 02, 2021 34.88 35.32 33.78 33.94 665,468 -0.61(-1.75%)
Jul 30, 2021 35.04 35.93 33.97 34.55 611,504 -0.80(-2.26%)
Jul 29, 2021 36.06 36.88 35.13 35.35 723,320 -0.47(-1.32%)
Jul 28, 2021 34.69 36.43 34.65 35.82 836,506 +1.20(+3.47%)
Jul 27, 2021 35.53 35.67 32.86 34.62 868,132 -1.16(-3.25%)
Jul 26, 2021 36.06 37.62 35.08 35.78 651,961 -0.16(-0.45%)
Jul 23, 2021 35.38 36.23 34.83 35.94 535,751 +0.13(+0.38%)
Jul 22, 2021 35.65 36.03 34.68 35.81 629,014 +0.13(+0.38%)
Jul 21, 2021 34.01 35.90 33.54 35.67 751,948 +2.22(+6.64%)
Jul 20, 2021 31.83 33.81 30.82 33.45 784,394 +1.87(+5.91%)
Jul 19, 2021 30.32 32.17 29.72 31.59 882,225 +0.50(+1.61%)
Jul 16, 2021 32.86 32.95 30.90 31.09 757,879 -1.02(-3.18%)
Jul 15, 2021 32.67 33.98 31.26 32.11 932,941 -0.63(-1.94%)
Jul 14, 2021 35.28 35.93 32.65 32.74 834,957 -2.32(-6.61%)
Jul 13, 2021 36.67 36.92 34.93 35.06 647,492 -1.69(-4.61%)
Jul 12, 2021 37.47 38.70 36.45 36.75 875,731 -0.71(-1.90%)
Jul 09, 2021 36.93 37.60 35.64 37.46 709,390 +0.81(+2.20%)
Jul 08, 2021 35.06 37.08 34.25 36.66 1,058,952 -0.20(-0.55%)
Jul 07, 2021 37.53 38.22 36.21 36.86 846,833 -0.66(-1.77%)
Jul 06, 2021 36.83 37.66 35.60 37.52 818,830 +0.89(+2.44%)
Jul 02, 2021 38.40 38.93 36.21 36.63 956,394 -1.46(-3.84%)
Jul 01, 2021 37.38 38.60 36.91 38.09 895,767 +0.80(+2.14%)
Jun 30, 2021 38.12 38.38 36.69 37.29 2,508,441 -1.18(-3.08%)
Jun 29, 2021 39.13 39.77 37.95 38.47 931,739 -0.36(-0.92%)
Jun 28, 2021 37.79 39.09 37.66 38.83 875,881 +1.13(+2.98%)
Jun 25, 2021 38.33 39.10 37.04 37.70 3,191,421 -0.50(-1.31%)
Jun 24, 2021 37.25 38.28 36.00 38.20 1,294,498 +1.34(+3.63%)
Jun 23, 2021 34.42 37.90 34.42 36.87 2,225,722 +2.60(+7.58%)
Jun 22, 2021 33.53 34.50 33.15 34.27 653,269 +0.28(+0.82%)
Jun 21, 2021 33.59 34.23 32.20 33.99 758,084 +0.40(+1.20%)
Jun 18, 2021 33.86 34.84 32.96 33.59 1,148,093 -0.89(-2.59%)
Jun 17, 2021 33.39 35.42 33.14 34.48 940,377 +0.92(+2.75%)
Jun 16, 2021 33.47 34.80 32.83 33.56 929,652 -0.14(-0.43%)
Jun 15, 2021 34.71 35.35 33.01 33.70 1,031,807 -1.14(-3.28%)
Jun 14, 2021 34.50 36.22 34.47 34.85 976,450 +0.42(+1.23%)
Jun 11, 2021 34.54 34.70 33.22 34.42 972,163 +0.48(+1.42%)
Jun 10, 2021 37.92 38.33 33.90 33.94 1,852,623 -3.86(-10.20%)
Jun 09, 2021 39.19 40.29 37.42 37.80 1,348,141 -1.32(-3.37%)
Jun 08, 2021 35.60 39.83 35.59 39.12 2,897,249 +3.95(+11.24%)
Jun 07, 2021 32.58 35.88 31.67 35.16 1,866,797 +2.61(+8.01%)
Jun 04, 2021 32.64 33.16 32.11 32.56 943,379 +0.37(+1.14%)
Jun 03, 2021 31.57 33.36 31.21 32.19 1,379,655 +0.13(+0.42%)
Jun 02, 2021 31.99 32.11 29.92 32.06 1,345,899 +0.24(+0.76%)
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.