Skip to main content

Exp Realty International (NQ: EXPI )

10.33 +0.32 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.877 4.997 4.867 4.930 407,814 +0.01(+0.20%)
May 30, 2019 5.007 5.080 4.867 4.920 263,550 -0.10(-1.93%)
May 29, 2019 5.109 5.234 4.920 5.017 361,407 -0.14(-2.72%)
May 28, 2019 5.316 5.382 5.046 5.157 2,054,751 -0.19(-3.61%)
May 24, 2019 5.771 5.834 5.234 5.350 402,849 -0.44(-7.67%)
May 23, 2019 5.901 6.022 5.645 5.795 573,417 -0.17(-2.91%)
May 22, 2019 6.017 6.066 5.851 5.969 477,039 -0.07(-1.20%)
May 21, 2019 5.708 6.046 5.708 6.041 748,430 +0.33(+5.84%)
May 20, 2019 5.476 5.751 5.410 5.708 622,065 +0.21(+3.87%)
May 17, 2019 5.413 5.510 5.249 5.495 690,243 +0.03(+0.62%)
May 16, 2019 5.210 5.510 5.210 5.461 603,520 +0.21(+3.96%)
May 15, 2019 5.234 5.384 5.084 5.254 486,441 -0.00(-0.09%)
May 14, 2019 4.959 5.312 4.959 5.258 709,459 +0.32(+6.46%)
May 13, 2019 4.654 4.954 4.648 4.939 346,930 +0.13(+2.71%)
May 10, 2019 4.538 4.881 4.538 4.809 314,085 +0.21(+4.63%)
May 09, 2019 4.746 4.790 4.475 4.596 429,953 -0.10(-2.06%)
May 08, 2019 4.746 4.885 4.664 4.693 157,982 -0.10(-2.02%)
May 07, 2019 4.828 5.002 4.693 4.790 415,236 -0.04(-0.90%)
May 06, 2019 4.930 4.973 4.799 4.833 400,070 -0.24(-4.76%)
May 03, 2019 5.075 5.200 5.051 5.075 149,180 +0.03(+0.67%)
May 02, 2019 5.128 5.268 5.036 5.041 423,119 -0.23(-4.31%)
May 01, 2019 5.196 5.307 5.002 5.268 175,509 +0.00(+0.00%)
Apr 30, 2019 4.973 5.268 4.930 5.268 322,481 +0.29(+5.83%)
Apr 29, 2019 4.949 5.022 4.881 4.978 211,596 +0.11(+2.18%)
Apr 26, 2019 4.973 4.973 4.770 4.872 247,461 -0.01(-0.20%)
Apr 25, 2019 4.949 5.002 4.761 4.881 177,652 -0.06(-1.17%)
Apr 24, 2019 5.002 5.002 4.838 4.939 125,679 -0.06(-1.16%)
Apr 23, 2019 5.075 5.075 4.915 4.997 126,699 -0.03(-0.58%)
Apr 22, 2019 4.920 5.031 4.838 5.026 99,988 +0.11(+2.16%)
Apr 18, 2019 4.809 4.993 4.736 4.920 119,178 +0.12(+2.52%)
Apr 17, 2019 4.770 5.022 4.727 4.799 259,662 +0.05(+1.12%)
Apr 16, 2019 4.616 4.794 4.616 4.746 198,778 +0.12(+2.61%)
Apr 15, 2019 4.833 4.869 4.594 4.625 219,470 -0.17(-3.63%)
Apr 12, 2019 4.954 4.971 4.799 4.799 161,387 -0.15(-3.12%)
Apr 11, 2019 4.804 4.954 4.804 4.954 293,833 +0.12(+2.40%)
Apr 10, 2019 4.857 4.978 4.809 4.838 109,145 +0.00(+0.10%)
Apr 09, 2019 4.872 4.964 4.833 4.833 119,007 -0.05(-0.99%)
Apr 08, 2019 4.935 5.012 4.852 4.881 181,590 -0.12(-2.32%)
Apr 05, 2019 4.906 5.118 4.906 4.997 130,351 +0.11(+2.27%)
Apr 04, 2019 5.075 5.109 4.886 4.886 252,201 -0.18(-3.62%)
Apr 03, 2019 5.152 5.239 5.026 5.070 108,220 -0.09(-1.69%)
Apr 02, 2019 5.147 5.225 5.036 5.157 130,672 -0.03(-0.65%)
Apr 01, 2019 5.292 5.345 5.060 5.191 141,557 -0.06(-1.20%)
Mar 29, 2019 5.200 5.316 5.031 5.254 228,012 -0.08(-1.54%)
Mar 28, 2019 5.171 5.365 5.157 5.336 191,397 +0.18(+3.47%)
Mar 27, 2019 5.142 5.171 5.036 5.157 163,318 +0.00(+0.09%)
Mar 26, 2019 5.070 5.171 4.954 5.152 195,167 -0.05(-0.93%)
Mar 25, 2019 5.109 5.283 5.104 5.200 211,885 -0.00(-0.09%)
Mar 22, 2019 5.558 5.558 5.167 5.205 340,983 -0.34(-6.18%)
Mar 21, 2019 5.418 5.655 5.418 5.548 272,911 +0.11(+2.04%)
Mar 20, 2019 5.239 5.437 5.094 5.437 281,365 +0.17(+3.21%)
Mar 19, 2019 5.225 5.316 5.022 5.268 303,562 +0.13(+2.44%)
Mar 18, 2019 5.065 5.243 4.855 5.142 349,888 +0.19(+3.80%)
Mar 15, 2019 4.790 4.973 4.762 4.954 386,710 +0.20(+4.27%)
Mar 14, 2019 4.833 4.833 4.712 4.751 191,079 -0.07(-1.40%)
Mar 13, 2019 4.833 4.852 4.732 4.819 174,081 -0.01(-0.30%)
Mar 12, 2019 4.833 4.983 4.727 4.833 184,491 +0.05(+1.01%)
Mar 11, 2019 4.751 4.939 4.751 4.785 152,749 +0.00(+0.10%)
Mar 08, 2019 4.833 4.920 4.727 4.780 179,388 -0.13(-2.56%)
Mar 07, 2019 5.186 5.196 4.877 4.906 252,166 -0.21(-4.15%)
Mar 06, 2019 5.268 5.329 5.075 5.118 175,347 -0.15(-2.93%)
Mar 05, 2019 5.278 5.413 5.249 5.273 148,249 -0.03(-0.64%)
Mar 04, 2019 5.486 5.486 5.196 5.307 262,207 -0.15(-2.75%)
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.