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 (%)
Dec 31, 2019 5.606 5.669 5.389 5.476 512,510 -0.14(-2.41%)
Dec 30, 2019 5.722 5.771 5.558 5.611 511,638 -0.14(-2.52%)
Dec 27, 2019 5.737 5.848 5.708 5.756 215,597 +0.03(+0.51%)
Dec 26, 2019 5.800 5.872 5.655 5.727 268,899 -0.10(-1.66%)
Dec 24, 2019 5.756 5.872 5.708 5.824 173,388 +0.05(+0.84%)
Dec 23, 2019 5.664 5.848 5.602 5.776 402,983 +0.12(+2.05%)
Dec 20, 2019 5.631 5.679 5.515 5.660 1,677,192 +0.04(+0.69%)
Dec 19, 2019 5.621 5.674 5.510 5.621 179,517 +0.01(+0.17%)
Dec 18, 2019 5.655 5.679 5.534 5.611 265,791 -0.05(-0.85%)
Dec 17, 2019 5.582 5.679 5.529 5.660 265,946 +0.07(+1.30%)
Dec 16, 2019 5.776 5.776 5.432 5.587 479,313 -0.21(-3.59%)
Dec 13, 2019 5.713 5.795 5.626 5.795 372,226 +0.08(+1.44%)
Dec 12, 2019 5.510 5.790 5.500 5.713 416,000 +0.14(+2.60%)
Dec 11, 2019 5.529 5.645 5.471 5.568 250,943 +0.04(+0.79%)
Dec 10, 2019 5.437 5.558 5.399 5.524 238,988 +0.07(+1.24%)
Dec 09, 2019 5.563 5.640 5.394 5.457 368,554 -0.14(-2.42%)
Dec 06, 2019 5.292 5.602 5.292 5.592 434,298 +0.30(+5.66%)
Dec 05, 2019 5.365 5.379 5.263 5.292 439,562 -0.07(-1.35%)
Dec 04, 2019 5.384 5.408 5.292 5.365 376,304 -0.02(-0.36%)
Dec 03, 2019 5.273 5.413 5.239 5.384 437,344 +0.04(+0.72%)
Dec 02, 2019 5.302 5.423 5.273 5.345 560,247 +0.05(+1.00%)
Nov 29, 2019 5.186 5.316 5.186 5.292 273,117 +0.07(+1.39%)
Nov 27, 2019 5.075 5.239 5.075 5.220 478,577 +0.16(+3.25%)
Nov 26, 2019 4.988 5.123 4.964 5.055 412,130 +0.02(+0.48%)
Nov 25, 2019 4.819 5.220 4.790 5.031 579,316 +0.23(+4.73%)
Nov 22, 2019 4.736 4.877 4.712 4.804 493,060 +0.07(+1.43%)
Nov 21, 2019 4.785 4.804 4.698 4.736 391,094 -0.01(-0.31%)
Nov 20, 2019 4.727 4.775 4.611 4.751 448,294 +0.01(+0.31%)
Nov 19, 2019 4.790 4.828 4.732 4.736 261,278 -0.04(-0.91%)
Nov 18, 2019 4.659 4.843 4.635 4.780 316,413 +0.11(+2.28%)
Nov 15, 2019 4.833 4.848 4.606 4.674 490,577 -0.14(-2.81%)
Nov 14, 2019 4.785 4.833 4.596 4.809 510,954 -0.05(-1.09%)
Nov 13, 2019 4.823 4.862 4.741 4.862 494,004 +0.05(+1.11%)
Nov 12, 2019 4.785 4.828 4.625 4.809 336,193 +0.05(+1.02%)
Nov 11, 2019 4.635 4.770 4.543 4.761 328,554 +0.13(+2.71%)
Nov 08, 2019 4.567 4.809 4.553 4.635 573,961 +0.08(+1.80%)
Nov 07, 2019 4.630 4.707 4.340 4.553 439,477 +0.05(+1.07%)
Nov 06, 2019 4.500 4.616 4.471 4.504 204,838 -0.05(-1.06%)
Nov 05, 2019 4.543 4.570 4.375 4.553 304,176 +0.02(+0.53%)
Nov 04, 2019 4.359 4.567 4.340 4.529 221,827 +0.16(+3.77%)
Nov 01, 2019 4.335 4.393 4.272 4.364 208,562 +0.03(+0.67%)
Oct 31, 2019 4.321 4.379 4.205 4.335 224,333 -0.00(-0.11%)
Oct 30, 2019 4.229 4.374 4.214 4.340 191,391 +0.11(+2.63%)
Oct 29, 2019 4.335 4.350 4.214 4.229 157,570 -0.11(-2.45%)
Oct 28, 2019 4.214 4.364 4.142 4.335 196,516 +0.13(+3.10%)
Oct 25, 2019 4.181 4.306 4.094 4.205 252,013 +0.02(+0.58%)
Oct 24, 2019 4.127 4.219 4.118 4.181 197,151 +0.03(+0.82%)
Oct 23, 2019 4.084 4.272 4.074 4.147 265,816 +0.01(+0.23%)
Oct 22, 2019 4.132 4.200 4.074 4.137 175,650 +0.00(+0.12%)
Oct 21, 2019 3.982 4.152 3.949 4.132 160,163 +0.09(+2.27%)
Oct 18, 2019 3.891 4.074 3.876 4.040 259,462 +0.12(+3.08%)
Oct 17, 2019 4.084 4.108 3.905 3.920 252,797 -0.15(-3.80%)
Oct 16, 2019 4.065 4.108 4.045 4.074 170,423 +0.00(+0.00%)
Oct 15, 2019 4.142 4.185 4.040 4.074 175,215 -0.06(-1.52%)
Oct 14, 2019 4.065 4.224 4.016 4.137 122,269 +0.06(+1.42%)
Oct 11, 2019 4.118 4.205 4.036 4.079 278,290 +0.00(+0.12%)
Oct 10, 2019 4.074 4.118 4.036 4.074 175,608 -0.03(-0.71%)
Oct 09, 2019 4.098 4.156 4.011 4.103 282,530 +0.02(+0.47%)
Oct 08, 2019 3.963 4.209 3.920 4.084 235,262 +0.10(+2.42%)
Oct 07, 2019 3.929 4.147 3.866 3.987 238,421 +0.04(+0.98%)
Oct 04, 2019 3.818 4.045 3.818 3.949 181,871 +0.14(+3.68%)
Oct 03, 2019 4.007 4.007 3.765 3.808 341,467 -0.18(-4.49%)
Oct 02, 2019 3.939 4.002 3.883 3.987 181,997 +0.03(+0.73%)
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.