Expion360 Inc. - Common Stock (NQ: XPON )

0.3030 -0.1571 (-34.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.4200 0.4500 0.2751 0.3030 617,811 -0.16(-34.14%)
Aug 01, 2024 0.4800 0.4902 0.4350 0.4601 71,762 -0.01(-2.75%)
Jul 31, 2024 0.4300 0.5012 0.4300 0.4731 91,198 +0.01(+2.49%)
Jul 30, 2024 0.4300 0.4839 0.4151 0.4616 84,263 +0.02(+5.39%)
Jul 29, 2024 0.4820 0.4945 0.4000 0.4380 232,805 -0.04(-8.94%)
Jul 26, 2024 0.5974 0.6000 0.4700 0.4810 336,565 -0.07(-12.75%)
Jul 25, 2024 1.010 1.157 0.4700 0.5513 1,287,386 -0.49(-46.99%)
Jul 24, 2024 0.9700 1.200 0.9500 1.040 516,256 +0.12(+13.04%)
Jul 23, 2024 0.9000 0.9400 0.9000 0.9200 203,999 -0.00(-0.13%)
Jul 22, 2024 0.9082 0.9500 0.8900 0.9212 53,664 +0.02(+2.34%)
Jul 19, 2024 0.8700 0.9079 0.8500 0.9001 72,243 +0.05(+5.65%)
Jul 18, 2024 0.9200 0.9200 0.8316 0.8520 54,964 -0.06(-6.37%)
Jul 17, 2024 0.9016 0.9380 0.9016 0.9100 10,387 +0.00(+0.54%)
Jul 16, 2024 0.8950 0.9379 0.8710 0.9051 32,210 +0.01(+1.13%)
Jul 15, 2024 0.9201 0.9700 0.8800 0.8950 53,557 -0.02(-1.65%)
Jul 12, 2024 0.9001 0.9647 0.8810 0.9100 74,342 -0.01(-0.66%)
Jul 11, 2024 0.9100 0.9699 0.8901 0.9160 68,555 +0.01(+0.66%)
Jul 10, 2024 0.9150 0.9200 0.8808 0.9100 50,203 +0.00(+0.01%)
Jul 09, 2024 0.9775 1.049 0.9001 0.9099 93,246 -0.02(-2.27%)
Jul 08, 2024 1.054 1.054 0.9230 0.9310 42,204 -0.04(-3.95%)
Jul 05, 2024 1.000 1.000 0.9502 0.9693 33,380 -0.00(-0.07%)
Jul 03, 2024 0.9900 0.9900 0.9600 0.9700 22,367 +0.01(+1.04%)
Jul 02, 2024 1.070 1.070 0.9500 0.9600 191,822 -0.08(-7.69%)
Jul 01, 2024 1.030 1.150 1.000 1.040 61,680 +0.04(+4.00%)
Jun 28, 2024 1.020 1.060 1.000 1.000 27,025 -0.05(-4.76%)
Jun 27, 2024 1.020 1.060 1.010 1.050 30,194 +0.03(+2.94%)
Jun 26, 2024 1.030 1.070 1.010 1.020 18,189 -0.03(-2.86%)
Jun 25, 2024 1.070 1.190 1.030 1.050 24,099 -0.03(-2.78%)
Jun 24, 2024 1.030 1.130 1.030 1.080 32,486 +0.05(+4.85%)
Jun 21, 2024 1.080 1.130 1.020 1.030 62,186 -0.04(-3.74%)
Jun 20, 2024 1.120 1.214 1.020 1.070 123,825 -0.08(-6.96%)
Jun 18, 2024 1.200 1.204 1.100 1.150 27,830 +0.03(+2.68%)
Jun 17, 2024 1.180 1.215 1.120 1.120 59,201 -0.06(-5.49%)
Jun 14, 2024 1.205 1.250 1.170 1.185 26,731 -0.05(-4.44%)
Jun 13, 2024 1.210 1.300 1.110 1.240 55,449 +0.01(+1.19%)
Jun 12, 2024 1.290 1.350 1.090 1.225 70,195 -0.06(-5.01%)
Jun 11, 2024 1.260 1.390 1.200 1.290 40,601 -0.01(-0.77%)
Jun 10, 2024 1.330 1.450 1.270 1.300 25,039 -0.06(-4.41%)
Jun 07, 2024 1.510 1.543 1.150 1.360 159,272 -0.15(-9.93%)
Jun 06, 2024 1.640 1.640 1.490 1.510 26,332 -0.04(-2.58%)
Jun 05, 2024 1.610 1.700 1.500 1.550 49,692 -0.15(-8.82%)
Jun 04, 2024 1.690 1.750 1.640 1.700 21,016 -0.06(-3.41%)
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.