Skip to main content

Exp Realty International (NQ: EXPI )

10.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.92 32.31 30.36 31.18 958,358 -0.42(-1.32%)
May 27, 2021 30.47 31.75 29.22 31.60 2,073,313 +0.76(+2.48%)
May 26, 2021 27.35 31.26 27.35 30.84 2,352,244 +3.60(+13.20%)
May 25, 2021 27.52 28.00 27.01 27.24 847,448 -0.01(-0.04%)
May 24, 2021 27.22 28.36 26.78 27.25 1,005,033 +0.43(+1.59%)
May 21, 2021 28.22 28.45 26.65 26.82 1,216,289 -0.83(-3.01%)
May 20, 2021 27.65 28.46 27.12 27.65 1,110,405 +0.45(+1.67%)
May 19, 2021 25.79 27.29 25.47 27.20 1,206,176 -0.02(-0.07%)
May 18, 2021 26.20 27.98 25.27 27.22 1,696,765 +1.30(+5.00%)
May 17, 2021 26.37 26.37 24.70 25.92 1,426,380 +0.21(+0.83%)
May 14, 2021 22.93 25.92 22.93 25.71 2,264,787 +3.12(+13.82%)
May 13, 2021 24.18 24.94 21.79 22.59 2,122,102 -1.30(-5.46%)
May 12, 2021 25.65 25.95 23.88 23.89 1,897,692 -1.99(-7.69%)
May 11, 2021 22.34 26.08 21.77 25.89 2,105,602 +0.90(+3.60%)
May 10, 2021 26.56 26.58 24.82 24.99 2,002,111 -2.25(-8.27%)
May 07, 2021 27.07 28.52 27.03 27.24 1,927,242 +0.02(+0.07%)
May 06, 2021 26.60 28.91 24.76 27.22 3,598,712 -2.54(-8.54%)
May 05, 2021 30.49 30.96 29.33 29.76 1,661,432 -0.61(-2.01%)
May 04, 2021 31.51 31.60 29.48 30.37 1,766,920 -1.59(-4.96%)
May 03, 2021 33.63 34.01 31.91 31.96 1,090,273 -1.26(-3.78%)
Apr 30, 2021 33.12 34.69 32.91 33.21 965,534 -0.45(-1.35%)
Apr 29, 2021 35.37 35.55 33.40 33.67 1,168,193 -0.98(-2.82%)
Apr 28, 2021 35.00 35.34 33.73 34.64 971,392 -0.89(-2.50%)
Apr 27, 2021 36.15 36.49 34.46 35.53 1,557,778 -0.19(-0.54%)
Apr 26, 2021 33.87 35.87 33.11 35.73 1,453,336 +2.42(+7.25%)
Apr 23, 2021 32.51 33.50 32.17 33.31 807,042 +0.91(+2.80%)
Apr 22, 2021 33.58 34.46 32.00 32.40 1,903,358 -0.56(-1.70%)
Apr 21, 2021 30.64 33.23 30.16 32.96 1,770,686 +1.70(+5.44%)
Apr 20, 2021 32.32 33.33 30.66 31.26 1,995,995 -1.56(-4.74%)
Apr 19, 2021 34.18 35.48 32.59 32.82 2,343,486 -2.66(-7.49%)
Apr 16, 2021 35.81 36.18 34.33 35.47 1,453,215 -1.12(-3.06%)
Apr 15, 2021 36.55 37.05 35.55 36.60 1,277,829 +0.52(+1.45%)
Apr 14, 2021 36.86 37.71 35.36 36.07 1,937,622 -0.80(-2.18%)
Apr 13, 2021 37.57 38.64 36.26 36.88 2,424,200 -1.12(-2.95%)
Apr 12, 2021 40.11 40.12 37.41 38.00 1,776,814 -2.41(-5.96%)
Apr 09, 2021 41.01 41.32 38.69 40.40 1,491,079 -1.71(-4.06%)
Apr 08, 2021 41.03 43.26 40.82 42.12 1,647,854 +1.97(+4.91%)
Apr 07, 2021 41.35 41.69 39.54 40.14 1,305,751 -1.34(-3.24%)
Apr 06, 2021 40.99 42.84 40.50 41.49 1,532,350 +0.74(+1.83%)
Apr 05, 2021 44.63 44.94 40.40 40.74 2,044,390 -3.06(-6.99%)
Apr 01, 2021 45.16 46.98 42.82 43.81 1,796,992 -0.22(-0.50%)
Mar 31, 2021 43.20 45.12 43.11 44.03 2,268,630 +1.57(+3.69%)
Mar 30, 2021 40.92 42.99 39.24 42.46 1,748,082 +0.80(+1.93%)
Mar 29, 2021 45.17 45.60 41.13 41.66 1,837,972 -4.68(-10.10%)
Mar 26, 2021 44.29 47.50 43.61 46.34 2,308,364 +2.21(+5.02%)
Mar 25, 2021 39.64 44.46 39.64 44.13 1,764,062 +2.04(+4.85%)
Mar 24, 2021 45.43 45.94 41.76 42.09 1,551,800 -2.66(-5.94%)
Mar 23, 2021 49.05 49.50 44.31 44.74 1,967,182 -4.74(-9.57%)
Mar 22, 2021 49.77 51.42 48.38 49.48 1,315,141 -0.52(-1.04%)
Mar 19, 2021 47.66 50.18 45.05 50.00 2,367,436 +3.87(+8.38%)
Mar 18, 2021 51.23 52.55 45.53 46.14 3,051,777 -7.96(-14.71%)
Mar 17, 2021 50.60 54.39 48.81 54.09 3,205,009 +0.20(+0.38%)
Mar 16, 2021 55.03 57.77 51.87 53.89 2,923,761 -0.04(-0.07%)
Mar 15, 2021 52.91 55.65 49.56 53.93 3,328,055 +3.22(+6.35%)
Mar 12, 2021 45.35 51.13 43.98 50.71 3,037,816 +1.94(+3.98%)
Mar 11, 2021 46.53 49.95 45.11 48.77 3,043,958 +4.40(+9.91%)
Mar 10, 2021 46.99 47.54 43.82 44.37 2,484,589 -0.05(-0.11%)
Mar 09, 2021 42.94 47.85 42.05 44.42 3,617,113 +4.61(+11.58%)
Mar 08, 2021 43.39 44.38 38.76 39.81 2,440,248 -2.83(-6.64%)
Mar 05, 2021 46.18 46.18 36.93 42.64 4,060,871 -1.16(-2.65%)
Mar 04, 2021 50.10 52.42 41.79 43.80 3,994,439 -8.62(-16.45%)
Mar 03, 2021 60.03 60.65 51.64 52.42 2,442,457 -8.18(-13.50%)
Mar 02, 2021 66.90 69.50 60.31 60.60 1,475,499 -2.78(-4.39%)
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.