Expion360 Inc. - Common Stock (NQ: XPON )

3.730 -0.130 (-3.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.830	3.893	3.670	3.730	215,356	-0.13(-3.37%)
Nov 07, 2024	3.780	4.050	3.720	3.860	328,096	+0.04(+1.05%)
Nov 06, 2024	3.880	3.990	3.630	3.820	401,500	-0.11(-2.80%)
Nov 05, 2024	4.080	4.250	3.760	3.930	1,773,065	+0.28(+7.67%)
Nov 04, 2024	3.980	4.015	3.610	3.650	330,055	-0.25(-6.41%)
Nov 01, 2024	4.210	4.320	3.880	3.900	390,230	-0.34(-8.02%)
Oct 31, 2024	3.750	4.490	3.701	4.240	859,986	+0.49(+13.07%)
Oct 30, 2024	4.050	4.201	3.670	3.750	626,589	-0.47(-11.14%)
Oct 29, 2024	4.330	4.450	4.040	4.220	813,221	+0.01(+0.24%)
Oct 28, 2024	4.010	4.230	3.700	4.210	1,308,833	-0.08(-1.86%)
Oct 25, 2024	4.820	5.480	4.030	4.290	30,268,206	+0.77(+21.88%)
Oct 24, 2024	3.010	3.850	3.010	3.520	2,933,336	+0.46(+15.03%)
Oct 23, 2024	3.240	3.440	2.940	3.060	483,373	-0.21(-6.42%)
Oct 22, 2024	3.230	3.390	3.050	3.270	880,031	-0.36(-9.92%)
Oct 21, 2024	3.890	4.290	3.350	3.630	9,326,788	+0.83(+29.64%)
Oct 18, 2024	3.000	3.090	2.800	2.800	1,655,285	-0.25(-8.20%)
Oct 17, 2024	2.770	3.610	2.750	3.050	1,437,749	+0.31(+11.31%)
Oct 16, 2024	2.990	2.990	2.700	2.740	585,779	-0.31(-10.16%)
Oct 15, 2024	3.180	3.390	2.960	3.050	1,309,390	-0.47(-13.35%)
Oct 14, 2024	4.000	4.250	3.180	3.520	29,709,664	+1.13(+47.28%)
Oct 11, 2024	2.230	2.730	2.090	2.390	2,471,138	+0.09(+3.91%)
Oct 10, 2024	2.700	2.732	2.220	2.300	1,069,011	-0.66(-22.30%)
Oct 09, 2024	2.860	2.960	2.130	2.960	1,545,637	-0.05(-1.66%)
Oct 08, 2024	3.200	4.830	3.000	3.010	2,108,471	-0.41(-11.99%)
Oct 07, 2024	4.100	4.110	3.200	3.420	1,294,135	-1.30(-27.54%)
Oct 04, 2024	5.490	5.490	4.650	4.720	523,382	-0.11(-2.28%)
Oct 03, 2024	4.700	5.580	4.500	4.830	999,899	+0.17(+3.65%)
Oct 02, 2024	4.660	4.890	4.000	4.660	766,982	-0.25(-5.09%)
Oct 01, 2024	5.230	5.290	4.630	4.910	1,185,609	-0.26(-5.03%)
Sep 30, 2024	6.580	6.580	5.000	5.170	1,536,676	-2.05(-28.39%)
Sep 27, 2024	9.420	9.560	7.150	7.220	2,663,860	+0.78(+12.11%)
Sep 26, 2024	7.780	8.400	5.800	6.440	518,433	-1.96(-23.33%)
Sep 25, 2024	8.000	8.600	7.410	8.400	375,191	-0.44(-4.98%)
Sep 24, 2024	10.10	10.70	8.410	8.840	490,616	-2.86(-24.44%)
Sep 23, 2024	11.89	13.20	9.610	11.70	4,314,074	+3.22(+37.97%)
Sep 20, 2024	12.99	22.81	8.000	8.480	14,614,376	+2.66(+45.70%)
Sep 19, 2024	5.600	6.000	5.410	5.820	80,575	+0.41(+7.58%)
Sep 18, 2024	5.350	5.580	5.240	5.410	30,394	+0.03(+0.56%)
Sep 17, 2024	5.220	5.450	5.220	5.380	29,372	+0.00(+0.00%)
Sep 16, 2024	5.900	5.900	5.230	5.380	44,283	-0.24(-4.27%)
Sep 13, 2024	5.100	6.380	5.030	5.620	161,396	+0.43(+8.29%)
Sep 12, 2024	6.000	6.000	5.080	5.190	77,979	-0.40(-7.16%)
Sep 11, 2024	5.760	5.760	5.300	5.590	62,707	-0.08(-1.41%)
Sep 10, 2024	5.800	6.050	5.520	5.670	84,994	-0.35(-5.81%)
Sep 09, 2024	6.480	6.480	5.500	6.020	179,232	-0.78(-11.47%)
Sep 06, 2024	9.730	10.90	6.610	6.800	1,648,624	-0.37(-5.16%)
Sep 05, 2024	6.850	7.500	6.600	7.170	161,786	+0.48(+7.17%)
Sep 04, 2024	6.050	6.700	5.930	6.690	105,996	+0.77(+13.01%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Expion360 Inc. - Common Stock (NQ: XPON )

Historical Prices