Skip to main content

Exp Realty International (NQ: EXPI )

13.32 +0.52 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.579 5.642 5.363 5.449 515,024 -0.13(-2.41%)
Dec 30, 2019 5.694 5.743 5.531 5.584 514,148 -0.14(-2.52%)
Dec 27, 2019 5.709 5.819 5.680 5.728 216,655 +0.03(+0.51%)
Dec 26, 2019 5.771 5.844 5.627 5.699 270,218 -0.10(-1.66%)
Dec 24, 2019 5.728 5.844 5.680 5.795 174,239 +0.05(+0.84%)
Dec 23, 2019 5.637 5.819 5.574 5.747 404,960 +0.12(+2.05%)
Dec 20, 2019 5.603 5.651 5.488 5.632 1,685,420 +0.04(+0.69%)
Dec 19, 2019 5.593 5.646 5.483 5.593 180,397 +0.01(+0.17%)
Dec 18, 2019 5.627 5.651 5.507 5.584 267,095 -0.05(-0.85%)
Dec 17, 2019 5.555 5.651 5.502 5.632 267,251 +0.07(+1.30%)
Dec 16, 2019 5.747 5.747 5.406 5.560 481,665 -0.21(-3.59%)
Dec 13, 2019 5.685 5.767 5.598 5.767 374,052 +0.08(+1.44%)
Dec 12, 2019 5.483 5.762 5.473 5.685 418,040 +0.14(+2.60%)
Dec 11, 2019 5.502 5.617 5.444 5.541 252,174 +0.04(+0.79%)
Dec 10, 2019 5.411 5.531 5.372 5.497 240,160 +0.07(+1.24%)
Dec 09, 2019 5.536 5.613 5.367 5.430 370,362 -0.13(-2.42%)
Dec 06, 2019 5.266 5.574 5.266 5.565 436,429 +0.30(+5.66%)
Dec 05, 2019 5.339 5.353 5.238 5.266 441,718 -0.07(-1.35%)
Dec 04, 2019 5.358 5.382 5.266 5.339 378,150 -0.02(-0.36%)
Dec 03, 2019 5.247 5.387 5.213 5.358 439,490 +0.04(+0.72%)
Dec 02, 2019 5.276 5.396 5.247 5.319 562,996 +0.05(+1.00%)
Nov 29, 2019 5.161 5.290 5.161 5.266 274,457 +0.07(+1.39%)
Nov 27, 2019 5.050 5.213 5.050 5.194 480,924 +0.16(+3.25%)
Nov 26, 2019 4.963 5.098 4.939 5.031 414,152 +0.02(+0.48%)
Nov 25, 2019 4.795 5.194 4.766 5.007 582,158 +0.23(+4.73%)
Nov 22, 2019 4.713 4.853 4.689 4.781 495,479 +0.07(+1.43%)
Nov 21, 2019 4.761 4.781 4.675 4.713 393,013 -0.01(-0.31%)
Nov 20, 2019 4.704 4.752 4.588 4.728 450,493 +0.01(+0.31%)
Nov 19, 2019 4.766 4.805 4.708 4.713 262,560 -0.04(-0.91%)
Nov 18, 2019 4.636 4.819 4.612 4.757 317,965 +0.11(+2.28%)
Nov 15, 2019 4.809 4.824 4.583 4.651 492,984 -0.13(-2.81%)
Nov 14, 2019 4.761 4.809 4.574 4.785 513,460 -0.05(-1.09%)
Nov 13, 2019 4.800 4.838 4.718 4.838 496,427 +0.05(+1.11%)
Nov 12, 2019 4.761 4.805 4.603 4.785 337,842 +0.05(+1.02%)
Nov 11, 2019 4.612 4.747 4.521 4.737 330,166 +0.13(+2.71%)
Nov 08, 2019 4.545 4.785 4.531 4.612 576,777 +0.08(+1.80%)
Nov 07, 2019 4.607 4.684 4.319 4.531 441,633 +0.05(+1.07%)
Nov 06, 2019 4.478 4.593 4.449 4.482 205,843 -0.05(-1.06%)
Nov 05, 2019 4.521 4.547 4.354 4.531 305,669 +0.02(+0.53%)
Nov 04, 2019 4.338 4.545 4.319 4.506 222,915 +0.16(+3.77%)
Nov 01, 2019 4.314 4.372 4.252 4.343 209,585 +0.03(+0.67%)
Oct 31, 2019 4.300 4.358 4.184 4.314 225,433 -0.00(-0.11%)
Oct 30, 2019 4.208 4.353 4.194 4.319 192,330 +0.11(+2.63%)
Oct 29, 2019 4.314 4.329 4.194 4.208 158,343 -0.11(-2.45%)
Oct 28, 2019 4.194 4.343 4.122 4.314 197,480 +0.13(+3.10%)
Oct 25, 2019 4.160 4.285 4.074 4.184 253,249 +0.02(+0.58%)
Oct 24, 2019 4.107 4.199 4.098 4.160 198,118 +0.03(+0.82%)
Oct 23, 2019 4.064 4.252 4.054 4.127 267,120 +0.01(+0.23%)
Oct 22, 2019 4.112 4.179 4.054 4.117 176,511 +0.00(+0.12%)
Oct 21, 2019 3.963 4.131 3.929 4.112 160,948 +0.09(+2.27%)
Oct 18, 2019 3.872 4.054 3.857 4.021 260,734 +0.12(+3.08%)
Oct 17, 2019 4.064 4.088 3.886 3.900 254,037 -0.15(-3.80%)
Oct 16, 2019 4.045 4.088 4.026 4.054 171,259 +0.00(+0.00%)
Oct 15, 2019 4.122 4.165 4.021 4.054 176,075 -0.06(-1.52%)
Oct 14, 2019 4.045 4.203 3.997 4.117 122,869 +0.06(+1.42%)
Oct 11, 2019 4.098 4.184 4.016 4.059 279,655 +0.00(+0.12%)
Oct 10, 2019 4.054 4.098 4.016 4.054 176,470 -0.03(-0.71%)
Oct 09, 2019 4.078 4.136 3.992 4.083 283,916 +0.02(+0.47%)
Oct 08, 2019 3.944 4.188 3.900 4.064 236,416 +0.10(+2.42%)
Oct 07, 2019 3.910 4.127 3.848 3.968 239,591 +0.04(+0.98%)
Oct 04, 2019 3.799 4.026 3.799 3.929 182,763 +0.14(+3.68%)
Oct 03, 2019 3.987 3.987 3.747 3.790 343,142 -0.18(-4.48%)
Oct 02, 2019 3.920 3.982 3.864 3.968 182,890 +0.03(+0.73%)
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.