Exp Realty International (NQ: EXPI )

35.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.045 5.170 5.035 5.100 394,200 +0.01(+0.20%)
May 30, 2019 5.180 5.255 5.035 5.090 254,752 -0.10(-1.93%)
May 29, 2019 5.285 5.415 5.090 5.190 349,342 -0.14(-2.72%)
May 28, 2019 5.500 5.567 5.220 5.335 1,986,154 -0.20(-3.61%)
May 24, 2019 5.970 6.035 5.415 5.535 389,400 -0.46(-7.67%)
May 23, 2019 6.105 6.230 5.840 5.995 554,274 -0.18(-2.91%)
May 22, 2019 6.225 6.275 6.053 6.175 461,114 -0.08(-1.20%)
May 21, 2019 5.905 6.255 5.905 6.250 723,444 +0.34(+5.84%)
May 20, 2019 5.665 5.950 5.596 5.905 601,298 +0.22(+3.87%)
May 17, 2019 5.600 5.700 5.430 5.685 667,200 +0.03(+0.62%)
May 16, 2019 5.390 5.700 5.390 5.650 583,372 +0.22(+3.96%)
May 15, 2019 5.415 5.570 5.260 5.435 470,202 -0.01(-0.09%)
May 14, 2019 5.130 5.495 5.130 5.440 685,774 +0.33(+6.46%)
May 13, 2019 4.815 5.125 4.809 5.110 335,348 +0.14(+2.71%)
May 10, 2019 4.695 5.050 4.695 4.975 303,600 +0.22(+4.63%)
May 09, 2019 4.910 4.955 4.630 4.755 415,600 -0.10(-2.06%)
May 08, 2019 4.910 5.054 4.825 4.855 152,708 -0.10(-2.02%)
May 07, 2019 4.995 5.175 4.855 4.955 401,374 -0.04(-0.90%)
May 06, 2019 5.100 5.145 4.965 5.000 386,714 -0.25(-4.76%)
May 03, 2019 5.250 5.380 5.225 5.250 144,200 +0.04(+0.67%)
May 02, 2019 5.305 5.450 5.210 5.215 408,994 -0.24(-4.31%)
May 01, 2019 5.375 5.490 5.175 5.450 169,650 +0.00(+0.00%)
Apr 30, 2019 5.145 5.450 5.100 5.450 311,716 +0.30(+5.83%)
Apr 29, 2019 5.120 5.195 5.050 5.150 204,532 +0.11(+2.18%)
Apr 26, 2019 5.145 5.145 4.935 5.040 239,200 -0.01(-0.20%)
Apr 25, 2019 5.120 5.175 4.925 5.050 171,722 -0.06(-1.17%)
Apr 24, 2019 5.175 5.175 5.005 5.110 121,484 -0.06(-1.16%)
Apr 23, 2019 5.250 5.250 5.085 5.170 122,470 -0.03(-0.58%)
Apr 22, 2019 5.090 5.205 5.005 5.200 96,650 +0.11(+2.16%)
Apr 18, 2019 4.975 5.165 4.900 5.090 115,200 +0.12(+2.52%)
Apr 17, 2019 4.935 5.195 4.890 4.965 250,994 +0.05(+1.12%)
Apr 16, 2019 4.775 4.960 4.775 4.910 192,142 +0.12(+2.61%)
Apr 15, 2019 5.000 5.037 4.753 4.785 212,144 -0.18(-3.63%)
Apr 12, 2019 5.125 5.143 4.965 4.965 156,000 -0.16(-3.12%)
Apr 11, 2019 4.970 5.125 4.970 5.125 284,024 +0.12(+2.40%)
Apr 10, 2019 5.025 5.150 4.975 5.005 105,502 +0.00(+0.10%)
Apr 09, 2019 5.040 5.135 5.000 5.000 115,034 -0.05(-0.99%)
Apr 08, 2019 5.105 5.185 5.020 5.050 175,528 -0.12(-2.32%)
Apr 05, 2019 5.075 5.295 5.075 5.170 126,000 +0.12(+2.27%)
Apr 04, 2019 5.250 5.285 5.055 5.055 243,782 -0.19(-3.62%)
Apr 03, 2019 5.330 5.420 5.200 5.245 104,608 -0.09(-1.69%)
Apr 02, 2019 5.325 5.405 5.210 5.335 126,310 -0.04(-0.65%)
Apr 01, 2019 5.475 5.530 5.235 5.370 136,832 -0.06(-1.20%)
Mar 29, 2019 5.380 5.500 5.205 5.435 220,400 -0.08(-1.54%)
Mar 28, 2019 5.350 5.550 5.335 5.520 185,008 +0.18(+3.47%)
Mar 27, 2019 5.320 5.350 5.210 5.335 157,866 +0.00(+0.09%)
Mar 26, 2019 5.245 5.350 5.125 5.330 188,652 -0.05(-0.93%)
Mar 25, 2019 5.285 5.465 5.280 5.380 204,812 -0.00(-0.09%)
Mar 22, 2019 5.750 5.750 5.345 5.385 329,600 -0.36(-6.18%)
Mar 21, 2019 5.605 5.850 5.605 5.740 263,800 +0.12(+2.04%)
Mar 20, 2019 5.420 5.625 5.270 5.625 271,972 +0.17(+3.21%)
Mar 19, 2019 5.405 5.500 5.195 5.450 293,428 +0.13(+2.44%)
Mar 18, 2019 5.240 5.424 5.022 5.320 338,208 +0.20(+3.80%)
Mar 15, 2019 4.955 5.145 4.927 5.125 373,800 +0.21(+4.27%)
Mar 14, 2019 5.000 5.000 4.875 4.915 184,700 -0.07(-1.40%)
Mar 13, 2019 5.000 5.020 4.895 4.985 168,270 -0.01(-0.30%)
Mar 12, 2019 5.000 5.155 4.890 5.000 178,332 +0.05(+1.01%)
Mar 11, 2019 4.915 5.110 4.915 4.950 147,650 +0.00(+0.10%)
Mar 08, 2019 5.000 5.090 4.890 4.945 173,400 -0.13(-2.56%)
Mar 07, 2019 5.365 5.375 5.045 5.075 243,748 -0.22(-4.15%)
Mar 06, 2019 5.450 5.513 5.250 5.295 169,494 -0.16(-2.93%)
Mar 05, 2019 5.460 5.600 5.430 5.455 143,300 -0.04(-0.64%)
Mar 04, 2019 5.675 5.675 5.375 5.490 253,454 -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.