ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Expion360 Inc. - Common Stock (NQ:XPON)

0.7901 -0.0299 (-3.65%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8670 0.8670 0.8014 0.8200 238,230 -0.04(-4.36%)
Dec 24, 2025 0.8700 0.8700 0.8400 0.8574 68,036 -0.01(-0.88%)
Dec 23, 2025 0.8883 0.9000 0.8301 0.8650 211,039 -0.03(-3.72%)
Dec 22, 2025 0.8800 0.9180 0.8600 0.8984 195,483 +0.01(+1.21%)
Dec 19, 2025 0.8500 0.9200 0.8458 0.8877 259,975 +0.02(+1.94%)
Dec 18, 2025 0.8700 0.9300 0.8245 0.8708 215,921 -0.01(-1.38%)
Dec 17, 2025 0.9393 0.9599 0.8830 0.8830 161,246 -0.06(-6.05%)
Dec 16, 2025 0.9100 0.9790 0.8900 0.9399 198,421 -0.04(-4.09%)
Dec 15, 2025 1.050 1.067 0.9800 0.9800 256,601 -0.07(-6.67%)
Dec 12, 2025 1.160 1.196 1.050 1.050 316,213 -0.11(-9.48%)
Dec 11, 2025 1.210 1.220 1.160 1.160 134,328 -0.07(-5.69%)
Dec 10, 2025 1.230 1.260 1.205 1.230 181,595 +0.00(+0.00%)
Dec 09, 2025 1.210 1.250 1.195 1.230 179,629 +0.02(+1.65%)
Dec 08, 2025 1.220 1.240 1.165 1.210 259,445 +0.01(+0.83%)
Dec 05, 2025 1.230 1.245 1.190 1.200 282,045 -0.04(-3.23%)
Dec 04, 2025 1.170 1.240 1.150 1.240 339,065 +0.07(+5.98%)
Dec 03, 2025 1.140 1.180 1.120 1.170 235,519 +0.03(+2.63%)
Dec 02, 2025 1.080 1.140 1.070 1.140 186,663 +0.05(+4.59%)
Dec 01, 2025 1.150 1.150 1.070 1.090 267,743 -0.07(-6.03%)
Nov 28, 2025 1.160 1.185 1.143 1.160 281,563 +0.01(+0.87%)
Nov 26, 2025 1.090 1.170 1.080 1.150 649,487 +0.06(+5.50%)
Nov 25, 2025 1.070 1.140 1.040 1.090 577,682 +0.02(+1.87%)
Nov 24, 2025 1.120 1.120 1.045 1.070 329,464 -0.06(-5.31%)
Nov 21, 2025 1.020 1.160 1.000 1.130 1,347,121 +0.11(+10.78%)
Nov 20, 2025 1.050 1.070 1.010 1.020 300,869 +0.00(+0.00%)
Nov 19, 2025 0.9900 1.100 0.9900 1.020 567,986 +0.01(+0.99%)
Nov 18, 2025 1.070 1.075 1.010 1.010 506,610 -0.09(-8.18%)
Nov 17, 2025 1.080 1.210 1.060 1.100 1,639,116 -0.06(-5.17%)
Nov 14, 2025 1.590 1.600 1.132 1.160 27,899,836 -0.11(-8.66%)
Nov 13, 2025 1.250 1.330 1.230 1.270 5,321,452 +0.00(+0.00%)
Nov 12, 2025 1.270 1.290 1.230 1.270 127,219 +0.00(+0.00%)
Nov 11, 2025 1.230 1.280 1.220 1.270 225,642 +0.01(+0.79%)
Nov 10, 2025 1.200 1.315 1.170 1.260 311,232 +0.10(+8.62%)
Nov 07, 2025 1.140 1.180 1.110 1.160 181,373 -0.02(-1.69%)
Nov 06, 2025 1.240 1.270 1.150 1.180 260,288 -0.06(-4.84%)
Nov 05, 2025 1.240 1.290 1.230 1.240 191,515 +0.00(+0.00%)
Nov 04, 2025 1.280 1.300 1.220 1.240 239,657 -0.07(-5.34%)
Nov 03, 2025 1.330 1.340 1.280 1.310 143,975 -0.03(-2.24%)
Oct 31, 2025 1.280 1.400 1.280 1.340 161,537 +0.06(+4.69%)
Oct 30, 2025 1.370 1.370 1.270 1.280 387,480 -0.09(-6.57%)
Oct 29, 2025 1.370 1.410 1.370 1.370 176,134 -0.02(-1.44%)
Oct 28, 2025 1.380 1.430 1.360 1.390 269,563 +0.03(+2.21%)
Oct 27, 2025 1.370 1.399 1.345 1.360 233,555 -0.01(-0.73%)
Oct 24, 2025 1.430 1.444 1.360 1.370 403,929 -0.06(-4.20%)
Oct 23, 2025 1.390 1.450 1.390 1.430 208,671 +0.04(+2.88%)
Oct 22, 2025 1.450 1.470 1.340 1.390 596,330 -0.09(-6.08%)
Oct 21, 2025 1.560 1.595 1.480 1.480 459,696 -0.08(-5.13%)
Oct 20, 2025 1.520 1.595 1.520 1.560 402,929 +0.04(+2.63%)
Oct 17, 2025 1.550 1.550 1.410 1.520 856,310 +0.02(+1.33%)
Oct 16, 2025 1.540 1.630 1.450 1.500 796,310 -0.02(-1.32%)
Oct 15, 2025 1.620 1.720 1.500 1.520 955,645 -0.08(-5.00%)
Oct 14, 2025 1.610 1.700 1.400 1.600 2,417,841 -0.09(-5.33%)
Oct 13, 2025 1.400 1.770 1.400 1.690 5,078,841 +0.32(+23.36%)
Oct 10, 2025 1.500 1.510 1.340 1.370 940,968 -0.13(-8.67%)
Oct 09, 2025 1.490 1.560 1.485 1.500 426,065 +0.02(+1.35%)
Oct 08, 2025 1.500 1.510 1.470 1.480 411,851 -0.04(-2.63%)
Oct 07, 2025 1.600 1.640 1.500 1.520 693,329 -0.05(-3.18%)
Oct 06, 2025 1.670 1.680 1.550 1.570 918,142 -0.11(-6.55%)
Oct 03, 2025 1.510 1.800 1.510 1.680 2,181,039 +0.15(+9.80%)
Oct 02, 2025 1.510 1.530 1.484 1.530 424,842 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.