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 (%)
May 28, 2021 31.76 32.16 30.21 31.03 963,059 -0.41(-1.32%)
May 27, 2021 30.32 31.60 29.08 31.44 2,083,483 +0.76(+2.48%)
May 26, 2021 27.21 31.11 27.21 30.68 2,363,783 +3.58(+13.20%)
May 25, 2021 27.39 27.87 26.88 27.11 851,606 -0.01(-0.04%)
May 24, 2021 27.09 28.22 26.65 27.12 1,009,963 +0.42(+1.59%)
May 21, 2021 28.08 28.31 26.52 26.69 1,222,256 -0.83(-3.01%)
May 20, 2021 27.51 28.32 26.99 27.52 1,115,852 +0.45(+1.67%)
May 19, 2021 25.66 27.15 25.35 27.07 1,212,093 -0.02(-0.07%)
May 18, 2021 26.07 27.85 25.14 27.09 1,705,088 +1.29(+5.00%)
May 17, 2021 26.24 26.24 24.58 25.80 1,433,377 +0.21(+0.83%)
May 14, 2021 22.82 25.80 22.82 25.59 2,275,897 +3.11(+13.82%)
May 13, 2021 24.07 24.82 21.68 22.48 2,132,512 -1.30(-5.46%)
May 12, 2021 25.53 25.83 23.76 23.78 1,907,001 -1.98(-7.69%)
May 11, 2021 22.23 25.95 21.66 25.76 2,115,931 +0.89(+3.60%)
May 10, 2021 26.43 26.45 24.70 24.86 2,011,932 -2.24(-8.27%)
May 07, 2021 26.94 28.38 26.89 27.11 1,936,696 +0.02(+0.07%)
May 06, 2021 26.47 28.77 24.64 27.09 3,616,365 -2.53(-8.54%)
May 05, 2021 30.34 30.81 29.18 29.62 1,669,582 -0.61(-2.01%)
May 04, 2021 31.36 31.44 29.34 30.22 1,775,587 -1.58(-4.96%)
May 03, 2021 33.46 33.84 31.75 31.80 1,095,621 -1.25(-3.78%)
Apr 30, 2021 32.95 34.52 32.75 33.05 970,270 -0.45(-1.35%)
Apr 29, 2021 35.20 35.38 33.23 33.50 1,173,924 -0.97(-2.82%)
Apr 28, 2021 34.83 35.17 33.57 34.47 976,157 -0.88(-2.50%)
Apr 27, 2021 35.97 36.31 34.29 35.36 1,565,419 -0.19(-0.54%)
Apr 26, 2021 33.70 35.70 32.95 35.55 1,460,465 +2.40(+7.25%)
Apr 23, 2021 32.35 33.34 32.01 33.15 811,001 +0.90(+2.80%)
Apr 22, 2021 33.42 34.29 31.84 32.24 1,912,695 -0.56(-1.70%)
Apr 21, 2021 30.49 33.07 30.01 32.80 1,779,373 +1.69(+5.44%)
Apr 20, 2021 32.17 33.17 30.51 31.11 2,005,787 -1.55(-4.74%)
Apr 19, 2021 34.01 35.31 32.44 32.66 2,354,982 -2.65(-7.49%)
Apr 16, 2021 35.64 36.00 34.17 35.30 1,460,343 -1.12(-3.06%)
Apr 15, 2021 36.37 36.87 35.38 36.42 1,284,097 +0.52(+1.45%)
Apr 14, 2021 36.68 37.52 35.19 35.90 1,947,126 -0.80(-2.18%)
Apr 13, 2021 37.39 38.45 36.08 36.70 2,436,092 -1.12(-2.95%)
Apr 12, 2021 39.92 39.93 37.23 37.81 1,785,530 -2.40(-5.96%)
Apr 09, 2021 40.81 41.12 38.50 40.21 1,498,393 -1.70(-4.06%)
Apr 08, 2021 40.83 43.04 40.62 41.91 1,655,937 +1.96(+4.91%)
Apr 07, 2021 41.15 41.49 39.35 39.95 1,312,156 -1.34(-3.24%)
Apr 06, 2021 40.79 42.63 40.30 41.28 1,539,867 +0.74(+1.83%)
Apr 05, 2021 44.41 44.72 40.21 40.54 2,054,419 -3.05(-6.99%)
Apr 01, 2021 44.94 46.75 42.61 43.59 1,805,807 -0.22(-0.50%)
Mar 31, 2021 42.99 44.90 42.90 43.81 2,279,759 +1.56(+3.69%)
Mar 30, 2021 40.72 42.79 39.05 42.26 1,756,657 +0.80(+1.93%)
Mar 29, 2021 44.95 45.38 40.93 41.46 1,846,988 -4.66(-10.10%)
Mar 26, 2021 44.07 47.27 43.39 46.11 2,319,687 +2.20(+5.02%)
Mar 25, 2021 39.45 44.25 39.45 43.91 1,772,716 +2.03(+4.85%)
Mar 24, 2021 45.21 45.72 41.55 41.88 1,559,412 -2.65(-5.94%)
Mar 23, 2021 48.81 49.26 44.09 44.53 1,976,832 -4.71(-9.57%)
Mar 22, 2021 49.53 51.17 48.14 49.24 1,321,593 -0.52(-1.04%)
Mar 19, 2021 47.43 49.93 44.83 49.76 2,379,049 +3.85(+8.38%)
Mar 18, 2021 50.98 52.30 45.31 45.91 3,066,748 -7.92(-14.71%)
Mar 17, 2021 50.36 54.13 48.58 53.83 3,220,731 +0.20(+0.38%)
Mar 16, 2021 54.76 57.49 51.62 53.63 2,938,103 -0.04(-0.07%)
Mar 15, 2021 52.65 55.38 49.32 53.66 3,344,381 +3.20(+6.35%)
Mar 12, 2021 45.13 50.88 43.77 50.46 3,052,718 +1.93(+3.98%)
Mar 11, 2021 46.31 49.70 44.89 48.53 3,058,890 +4.38(+9.91%)
Mar 10, 2021 46.76 47.31 43.60 44.15 2,496,777 -0.05(-0.11%)
Mar 09, 2021 42.73 47.61 41.84 44.20 3,634,857 +4.59(+11.58%)
Mar 08, 2021 43.18 44.16 38.57 39.61 2,452,218 -2.82(-6.64%)
Mar 05, 2021 45.95 45.95 36.75 42.43 4,080,791 -1.15(-2.65%)
Mar 04, 2021 49.86 52.16 41.58 43.58 4,014,033 -8.58(-16.45%)
Mar 03, 2021 59.73 60.35 51.38 52.16 2,454,439 -8.14(-13.49%)
Mar 02, 2021 66.57 69.16 60.01 60.30 1,482,737 -2.77(-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.