Skip to main content

Exp Realty International (NQ: EXPI )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.228 5.372 5.060 5.084 406,459 -0.11(-2.13%)
Jul 30, 2019 5.016 5.266 4.877 5.194 347,184 +0.19(+3.85%)
Jul 29, 2019 5.011 5.069 4.834 5.002 234,601 -0.01(-0.19%)
Jul 26, 2019 4.872 5.045 4.843 5.011 201,269 +0.16(+3.27%)
Jul 25, 2019 4.997 5.045 4.834 4.853 325,294 -0.18(-3.63%)
Jul 24, 2019 5.055 5.083 4.954 5.036 223,633 -0.02(-0.38%)
Jul 23, 2019 5.305 5.319 4.930 5.055 615,693 -0.31(-5.82%)
Jul 22, 2019 5.339 5.560 5.266 5.367 329,085 +0.00(+0.09%)
Jul 19, 2019 5.339 5.401 5.286 5.363 271,338 +0.00(+0.09%)
Jul 18, 2019 5.257 5.415 5.165 5.358 351,673 +0.08(+1.55%)
Jul 17, 2019 5.161 5.339 5.112 5.276 477,776 +0.10(+1.86%)
Jul 16, 2019 4.992 5.262 4.992 5.180 304,419 +0.21(+4.26%)
Jul 15, 2019 5.170 5.194 4.959 4.968 225,504 -0.12(-2.36%)
Jul 12, 2019 5.127 5.233 5.050 5.088 272,170 -0.04(-0.75%)
Jul 11, 2019 4.954 5.170 4.954 5.127 324,479 +0.14(+2.80%)
Jul 10, 2019 5.185 5.189 4.963 4.987 300,450 -0.15(-2.99%)
Jul 09, 2019 5.011 5.213 5.007 5.141 397,011 +0.09(+1.81%)
Jul 08, 2019 4.954 5.156 4.935 5.050 225,101 +0.05(+0.96%)
Jul 05, 2019 5.050 5.127 4.930 5.002 414,389 -0.08(-1.61%)
Jul 03, 2019 5.252 5.324 5.079 5.084 234,536 -0.14(-2.76%)
Jul 02, 2019 5.233 5.339 5.060 5.228 255,856 +0.02(+0.46%)
Jul 01, 2019 5.478 5.743 5.132 5.204 1,024,041 -0.15(-2.79%)
Jun 28, 2019 5.112 5.473 5.112 5.353 4,579,493 +0.23(+4.51%)
Jun 27, 2019 4.963 5.180 4.959 5.122 358,252 +0.19(+3.90%)
Jun 26, 2019 5.189 5.266 4.906 4.930 410,836 -0.25(-4.83%)
Jun 25, 2019 5.497 5.526 5.112 5.180 389,709 -0.18(-3.32%)
Jun 24, 2019 5.343 5.420 5.170 5.358 411,241 -0.01(-0.18%)
Jun 21, 2019 5.459 5.459 5.300 5.367 275,289 -0.15(-2.70%)
Jun 20, 2019 5.367 5.526 5.137 5.516 415,219 +0.13(+2.41%)
Jun 19, 2019 5.199 5.435 5.168 5.387 381,839 +0.19(+3.61%)
Jun 18, 2019 5.084 5.281 5.027 5.199 385,943 +0.15(+2.95%)
Jun 17, 2019 4.949 5.170 4.949 5.050 332,122 +0.06(+1.25%)
Jun 14, 2019 5.170 5.223 4.947 4.987 297,537 -0.20(-3.89%)
Jun 13, 2019 5.050 5.254 5.045 5.189 295,067 +0.16(+3.25%)
Jun 12, 2019 5.055 5.146 4.992 5.026 303,017 -0.05(-1.04%)
Jun 11, 2019 5.372 5.425 4.906 5.079 431,572 -0.30(-5.63%)
Jun 10, 2019 5.694 5.694 5.300 5.382 708,733 -0.23(-4.11%)
Jun 07, 2019 5.444 5.613 5.387 5.613 353,260 +0.30(+5.71%)
Jun 06, 2019 5.507 5.707 5.271 5.310 567,555 -0.08(-1.43%)
Jun 05, 2019 4.862 5.411 4.766 5.387 623,430 +0.52(+10.78%)
Jun 04, 2019 4.848 4.906 4.747 4.862 559,288 +0.02(+0.50%)
Jun 03, 2019 4.906 4.968 4.809 4.838 478,562 -0.07(-1.37%)
May 31, 2019 4.853 4.973 4.843 4.906 409,815 +0.01(+0.20%)
May 30, 2019 4.983 5.055 4.843 4.896 264,843 -0.10(-1.93%)
May 29, 2019 5.084 5.209 4.896 4.992 363,180 -0.14(-2.72%)
May 28, 2019 5.290 5.355 5.021 5.132 2,064,830 -0.19(-3.61%)
May 24, 2019 5.743 5.805 5.209 5.324 404,825 -0.44(-7.67%)
May 23, 2019 5.872 5.993 5.617 5.767 576,230 -0.17(-2.91%)
May 22, 2019 5.988 6.036 5.822 5.940 479,379 -0.07(-1.20%)
May 21, 2019 5.680 6.017 5.680 6.012 752,101 +0.33(+5.84%)
May 20, 2019 5.449 5.723 5.383 5.680 625,117 +0.21(+3.87%)
May 17, 2019 5.387 5.483 5.223 5.468 693,629 +0.03(+0.62%)
May 16, 2019 5.185 5.483 5.185 5.435 606,480 +0.21(+3.96%)
May 15, 2019 5.209 5.358 5.060 5.228 488,827 -0.00(-0.09%)
May 14, 2019 4.935 5.286 4.935 5.233 712,939 +0.32(+6.46%)
May 13, 2019 4.632 4.930 4.626 4.915 348,632 +0.13(+2.71%)
May 10, 2019 4.516 4.858 4.516 4.785 315,626 +0.21(+4.63%)
May 09, 2019 4.723 4.766 4.454 4.574 432,063 -0.10(-2.06%)
May 08, 2019 4.723 4.861 4.641 4.670 158,757 -0.10(-2.02%)
May 07, 2019 4.805 4.978 4.670 4.766 417,273 -0.04(-0.90%)
May 06, 2019 4.906 4.949 4.776 4.809 402,032 -0.24(-4.76%)
May 03, 2019 5.050 5.175 5.026 5.050 149,912 +0.03(+0.67%)
May 02, 2019 5.103 5.242 5.011 5.016 425,195 -0.23(-4.31%)
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.