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)

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.360 233,554 -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%)
Oct 01, 2025 1.490 1.570 1.460 1.530 880,356 +0.09(+6.25%)
Sep 30, 2025 1.400 1.510 1.360 1.440 1,041,858 +0.00(+0.00%)
Sep 29, 2025 1.440 1.580 1.430 1.440 1,025,986 -0.04(-2.70%)
Sep 26, 2025 1.510 1.670 1.470 1.480 1,238,889 +0.00(+0.00%)
Sep 25, 2025 1.640 1.690 1.480 1.480 2,465,425 -0.26(-14.94%)
Sep 24, 2025 1.810 2.050 1.660 1.740 36,830,044 +0.42(+31.82%)
Sep 23, 2025 1.470 1.520 1.310 1.320 3,339,512 -0.26(-16.46%)
Sep 22, 2025 1.400 1.660 1.360 1.580 4,369,201 +0.31(+24.41%)
Sep 19, 2025 1.250 1.289 1.230 1.270 265,700 +0.02(+1.60%)
Sep 18, 2025 1.230 1.260 1.230 1.250 270,020 +0.03(+2.46%)
Sep 17, 2025 1.220 1.266 1.210 1.220 391,191 -0.05(-3.94%)
Sep 16, 2025 1.230 1.297 1.230 1.270 307,955 +0.03(+2.42%)
Sep 15, 2025 1.240 1.300 1.230 1.240 265,230 +0.00(+0.00%)
Sep 12, 2025 1.420 1.470 1.220 1.240 767,727 -0.23(-15.65%)
Sep 11, 2025 1.230 1.490 1.220 1.470 1,517,869 +0.25(+20.49%)
Sep 10, 2025 1.170 1.230 1.150 1.220 595,440 +0.03(+2.52%)
Sep 09, 2025 1.170 1.260 1.159 1.190 514,637 -0.02(-1.65%)
Sep 08, 2025 1.210 1.260 1.180 1.210 631,903 -0.03(-2.42%)
Sep 05, 2025 1.250 1.297 1.220 1.240 360,435 -0.03(-2.36%)
Sep 04, 2025 1.390 1.460 1.110 1.270 1,196,016 -0.17(-11.81%)
Sep 03, 2025 1.380 1.470 1.370 1.440 578,331 +0.11(+8.27%)
Sep 02, 2025 1.430 1.470 1.250 1.330 1,156,945 -0.17(-11.33%)
Aug 29, 2025 1.600 1.610 1.500 1.500 653,172 -0.12(-7.41%)
Aug 28, 2025 1.630 1.710 1.620 1.620 441,746 -0.04(-2.41%)
Aug 27, 2025 1.610 1.700 1.600 1.660 723,838 +0.07(+4.40%)
Aug 26, 2025 1.620 1.646 1.540 1.590 786,067 -0.05(-3.05%)
Aug 25, 2025 1.690 1.765 1.630 1.640 1,168,819 -0.15(-8.38%)
Aug 22, 2025 1.710 1.880 1.660 1.790 13,125,123 +0.26(+16.99%)
Aug 21, 2025 1.490 1.580 1.480 1.530 2,182,733 -0.03(-1.92%)
Aug 20, 2025 1.700 1.730 1.490 1.560 1,273,842 -0.15(-8.77%)
Aug 19, 2025 1.780 1.845 1.600 1.710 2,393,895 -0.06(-3.39%)
Aug 18, 2025 2.090 2.210 1.770 1.770 6,092,629 -0.08(-4.32%)
Aug 15, 2025 1.950 2.050 1.700 1.850 9,581,578 -0.17(-8.42%)
Aug 14, 2025 3.660 5.500 1.930 2.020 390,524,832 +0.71(+54.20%)
Aug 13, 2025 1.200 1.340 1.200 1.310 16,453,061 +0.13(+11.02%)
Aug 12, 2025 1.150 1.210 1.150 1.180 28,017 +0.02(+1.72%)
Aug 11, 2025 1.150 1.190 1.111 1.160 41,129 +0.06(+5.45%)
Aug 08, 2025 1.120 1.120 1.080 1.100 36,118 +0.00(+0.00%)
Aug 07, 2025 1.110 1.125 1.084 1.100 45,152 -0.01(-0.90%)
Aug 06, 2025 1.130 1.150 1.092 1.110 35,502 -0.01(-0.89%)
Aug 05, 2025 1.150 1.200 1.105 1.120 61,115 -0.03(-2.61%)
Aug 04, 2025 1.100 1.150 1.090 1.150 114,974 +0.02(+1.77%)
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.