Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exp Realty International (NQ: EXPI )

10.12 +0.15 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.413 5.490 5.374 5.437 137,185 +0.02(+0.45%)
Feb 27, 2019 5.457 5.553 5.389 5.413 214,298 -0.08(-1.50%)
Feb 26, 2019 5.437 5.558 5.384 5.495 147,703 +0.02(+0.44%)
Feb 25, 2019 5.568 5.614 5.367 5.471 395,061 -0.09(-1.65%)
Feb 22, 2019 5.486 5.602 5.447 5.563 231,736 +0.07(+1.32%)
Feb 21, 2019 5.486 5.605 5.413 5.490 242,234 -0.04(-0.70%)
Feb 20, 2019 5.408 5.529 5.336 5.529 142,708 +0.13(+2.33%)
Feb 19, 2019 5.316 5.515 5.316 5.403 243,403 +0.04(+0.81%)
Feb 15, 2019 5.316 5.457 5.316 5.360 355,260 +0.07(+1.28%)
Feb 14, 2019 5.249 5.379 5.200 5.292 202,212 +0.04(+0.83%)
Feb 13, 2019 5.171 5.316 5.147 5.249 126,141 +0.08(+1.50%)
Feb 12, 2019 5.278 5.278 5.099 5.171 106,739 -0.04(-0.83%)
Feb 11, 2019 5.186 5.316 5.147 5.215 217,217 +0.01(+0.19%)
Feb 08, 2019 5.225 5.263 5.128 5.205 228,012 -0.05(-0.92%)
Feb 07, 2019 5.258 5.316 5.239 5.254 160,653 -0.03(-0.64%)
Feb 06, 2019 5.220 5.365 5.220 5.287 70,787 +0.01(+0.18%)
Feb 05, 2019 5.263 5.428 5.244 5.278 232,760 +0.01(+0.28%)
Feb 04, 2019 5.336 5.437 5.171 5.263 320,574 -0.03(-0.55%)
Feb 01, 2019 5.321 5.389 5.258 5.292 190,768 +0.00(+0.09%)
Jan 31, 2019 5.316 5.423 5.200 5.287 358,788 -0.02(-0.45%)
Jan 30, 2019 5.123 5.350 5.089 5.312 449,843 +0.23(+4.47%)
Jan 29, 2019 4.925 5.113 4.877 5.084 205,370 +0.19(+3.95%)
Jan 28, 2019 4.993 4.993 4.833 4.891 284,183 -0.15(-2.97%)
Jan 25, 2019 4.935 5.075 4.896 5.041 151,042 +0.11(+2.15%)
Jan 24, 2019 4.645 4.983 4.567 4.935 281,731 +0.32(+6.91%)
Jan 23, 2019 4.906 5.065 4.582 4.616 329,069 -0.30(-6.19%)
Jan 22, 2019 5.022 5.171 4.867 4.920 215,856 -0.13(-2.58%)
Jan 18, 2019 5.176 5.220 4.906 5.051 310,568 -0.15(-2.88%)
Jan 17, 2019 4.954 5.210 4.911 5.200 457,952 +0.27(+5.39%)
Jan 16, 2019 4.828 5.051 4.775 4.935 390,902 +0.14(+2.92%)
Jan 15, 2019 4.529 4.954 4.408 4.794 213,756 +0.29(+6.32%)
Jan 14, 2019 4.785 5.051 4.301 4.509 905,495 -0.28(-5.76%)
Jan 11, 2019 4.301 4.828 4.123 4.785 1,012,812 +0.49(+11.49%)
Jan 10, 2019 4.205 4.395 3.876 4.292 1,096,227 +0.04(+0.91%)
Jan 09, 2019 3.779 4.277 3.721 4.253 1,332,931 +0.53(+14.29%)
Jan 08, 2019 3.480 3.804 3.480 3.721 1,152,919 +0.21(+6.06%)
Jan 07, 2019 3.504 3.760 3.441 3.509 608,109 +0.03(+0.97%)
Jan 04, 2019 3.504 3.625 3.412 3.475 428,505 -0.00(-0.14%)
Jan 03, 2019 3.465 3.511 3.383 3.480 311,091 +0.01(+0.42%)
Jan 02, 2019 3.402 3.555 3.402 3.465 294,230 +0.04(+1.27%)
Dec 31, 2018 3.460 3.509 3.383 3.422 268,979 -0.08(-2.34%)
Dec 28, 2018 3.456 3.591 3.335 3.504 456,644 +0.08(+2.40%)
Dec 27, 2018 3.383 3.622 3.291 3.422 328,635 +0.00(+0.00%)
Dec 26, 2018 3.393 3.523 3.195 3.422 699,546 +0.06(+1.87%)
Dec 24, 2018 3.731 3.775 3.315 3.359 451,058 -0.42(-11.13%)
Dec 21, 2018 3.891 3.929 3.746 3.779 509,613 -0.11(-2.86%)
Dec 20, 2018 4.026 4.074 3.721 3.891 405,559 -0.17(-4.17%)
Dec 19, 2018 4.297 4.413 3.968 4.060 221,422 -0.20(-4.76%)
Dec 18, 2018 4.345 4.471 3.871 4.263 639,228 -0.08(-1.78%)
Dec 17, 2018 4.606 4.833 4.277 4.340 243,439 -0.16(-3.65%)
Dec 14, 2018 4.611 4.741 4.413 4.504 215,804 -0.12(-2.51%)
Dec 13, 2018 4.915 4.935 4.620 4.620 357,782 -0.33(-6.73%)
Dec 12, 2018 5.205 5.215 4.833 4.954 157,224 -0.20(-3.85%)
Dec 11, 2018 4.910 5.171 4.819 5.152 333,309 +0.29(+6.07%)
Dec 10, 2018 4.591 4.954 4.591 4.857 318,662 +0.21(+4.58%)
Dec 07, 2018 4.833 4.925 4.495 4.645 323,810 -0.20(-4.09%)
Dec 06, 2018 4.838 4.872 4.727 4.843 421,619 -0.05(-0.99%)
Dec 04, 2018 5.249 5.304 4.814 4.891 313,464 -0.40(-7.58%)
Dec 03, 2018 5.273 5.483 5.244 5.292 226,505 +0.05(+0.92%)
Nov 30, 2018 5.283 5.316 4.978 5.244 584,720 +0.09(+1.78%)
Nov 29, 2018 5.075 5.171 4.968 5.152 210,133 +0.19(+3.80%)
Nov 28, 2018 4.930 5.041 4.722 4.964 310,971 +0.12(+2.50%)
Nov 27, 2018 5.123 5.229 4.828 4.843 331,726 -0.31(-6.00%)
Nov 26, 2018 5.413 5.524 5.089 5.152 305,331 -0.24(-4.48%)
Nov 23, 2018 5.316 5.505 5.316 5.394 38,277 +0.00(+0.09%)
Nov 21, 2018 5.389 5.389 5.389 0 +0.37(+7.31%)
Nov 20, 2018 5.278 5.345 4.756 5.022 378,127 -0.27(-5.11%)
Nov 19, 2018 5.756 5.798 5.229 5.292 126,540 -0.38(-6.73%)
Nov 16, 2018 5.548 5.814 5.447 5.674 390,848 +0.14(+2.53%)
Nov 15, 2018 5.384 5.631 5.384 5.534 123,312 +0.11(+1.96%)
Nov 14, 2018 5.940 6.027 5.234 5.428 383,763 -0.45(-7.72%)
Nov 13, 2018 5.655 6.157 5.321 5.882 849,045 +0.16(+2.79%)
Nov 12, 2018 5.756 5.761 5.626 5.722 177,456 +0.04(+0.77%)
Nov 09, 2018 5.582 5.698 5.461 5.679 197,596 +0.12(+2.17%)
Nov 08, 2018 5.969 6.022 5.515 5.558 313,305 -0.35(-5.97%)
Nov 07, 2018 5.892 6.056 5.800 5.911 276,935 +0.02(+0.33%)
Nov 06, 2018 5.747 6.230 5.703 5.892 669,656 +0.17(+3.04%)
Nov 05, 2018 5.640 6.041 5.611 5.718 321,337 +0.09(+1.55%)
Nov 02, 2018 5.684 5.858 5.604 5.631 324,637 +0.00(+0.00%)
Nov 01, 2018 5.113 5.790 4.950 5.631 410,850 +0.60(+12.02%)
Oct 31, 2018 4.901 5.123 4.843 5.026 899,298 +0.19(+4.00%)
Oct 30, 2018 4.852 5.026 4.620 4.833 615,036 +0.00(+0.00%)
Oct 29, 2018 5.147 5.283 4.785 4.833 449,450 -0.31(-6.10%)
Oct 26, 2018 5.413 5.413 5.046 5.147 467,404 -0.27(-4.91%)
Oct 25, 2018 5.674 5.780 5.326 5.413 522,609 -0.34(-5.96%)
Oct 24, 2018 5.872 6.085 5.635 5.756 369,975 -0.09(-1.57%)
Oct 23, 2018 5.940 6.022 5.756 5.848 246,304 -0.19(-3.20%)
Oct 22, 2018 5.916 6.162 5.896 6.041 164,156 +0.16(+2.80%)
Oct 19, 2018 5.858 6.177 5.684 5.877 476,921 +0.02(+0.33%)
Oct 18, 2018 6.109 6.177 5.824 5.858 472,072 -0.34(-5.53%)
Oct 17, 2018 6.573 6.736 5.954 6.201 775,309 -0.30(-4.68%)
Oct 16, 2018 5.993 6.713 5.751 6.505 854,488 +0.66(+11.24%)
Oct 15, 2018 6.172 6.373 5.795 5.848 511,129 -0.32(-5.25%)
Oct 12, 2018 6.544 6.761 6.114 6.172 500,716 -0.25(-3.84%)
Oct 11, 2018 6.834 6.887 6.085 6.418 895,638 -0.40(-5.82%)
Oct 10, 2018 7.129 7.129 6.776 6.815 546,159 -0.31(-4.41%)
Oct 09, 2018 7.419 7.607 7.018 7.129 610,896 -0.27(-3.66%)
Oct 08, 2018 7.477 7.798 7.250 7.399 443,121 -0.04(-0.52%)
Oct 05, 2018 7.781 7.965 7.254 7.438 441,333 -0.34(-4.41%)
Oct 04, 2018 7.723 8.036 7.697 7.781 348,020 +0.05(+0.62%)
Oct 03, 2018 8.100 8.309 7.588 7.733 511,440 -0.41(-5.04%)
Oct 02, 2018 7.743 8.337 7.741 8.144 293,498 +0.47(+6.18%)
Oct 01, 2018 8.893 8.907 7.491 7.670 687,144 -1.22(-13.70%)
Sep 28, 2018 8.845 9.019 8.840 8.888 263,186 +0.00(+0.00%)
Sep 27, 2018 8.753 8.941 8.753 8.888 100,691 +0.12(+1.38%)
Sep 26, 2018 8.820 9.009 8.753 8.767 91,246 -0.12(-1.36%)
Sep 25, 2018 8.859 9.019 8.782 8.888 227,021 +0.00(+0.00%)
Sep 24, 2018 9.173 9.304 8.714 8.888 589,725 -0.35(-3.77%)
Sep 21, 2018 9.139 9.531 8.936 9.236 3,239,965 +0.02(+0.26%)
Sep 20, 2018 9.019 9.352 8.854 9.212 904,419 +0.26(+2.92%)
Sep 19, 2018 8.782 9.178 8.584 8.951 904,966 +0.27(+3.06%)
Sep 18, 2018 8.540 8.709 8.163 8.685 661,777 +0.10(+1.13%)
Sep 17, 2018 8.434 8.700 8.395 8.588 755,609 +0.19(+2.30%)
Sep 14, 2018 8.255 8.458 8.151 8.395 415,677 +0.14(+1.70%)
Sep 13, 2018 7.926 8.289 7.926 8.255 459,287 +0.32(+4.02%)
Sep 12, 2018 7.796 8.081 7.641 7.936 366,298 +0.13(+1.61%)
Sep 11, 2018 7.805 8.579 7.579 7.810 1,324,109 +0.00(+0.06%)
Sep 10, 2018 7.549 7.931 7.537 7.805 723,427 +0.36(+4.80%)
Sep 07, 2018 7.496 7.627 7.409 7.448 205,252 -0.05(-0.64%)
Sep 06, 2018 7.694 7.694 7.482 7.496 171,315 -0.20(-2.64%)
Sep 05, 2018 7.515 7.728 7.428 7.699 210,267 +0.15(+2.05%)
Sep 04, 2018 7.830 7.830 7.506 7.544 359,344 -0.29(-3.76%)
Aug 31, 2018 7.839 7.839 7.839 0 +0.13(+1.63%)
Aug 30, 2018 7.549 7.781 7.491 7.714 289,573 +0.23(+3.10%)
Aug 29, 2018 7.646 7.703 7.370 7.482 116,834 -0.05(-0.64%)
Aug 28, 2018 7.849 7.854 7.419 7.530 227,178 -0.24(-3.11%)
Aug 27, 2018 7.685 7.776 7.612 7.772 190,948 +0.11(+1.45%)
Aug 24, 2018 7.820 8.078 7.317 7.660 613,067 -0.06(-0.81%)
Aug 23, 2018 7.699 7.878 7.491 7.723 503,352 +0.01(+0.19%)
Aug 22, 2018 7.520 8.022 7.465 7.709 411,183 +0.14(+1.92%)
Aug 21, 2018 7.612 7.636 7.515 7.564 219,866 -0.07(-0.95%)
Aug 20, 2018 7.636 7.733 7.559 7.636 337,561 -0.05(-0.63%)
Aug 17, 2018 8.187 8.187 7.544 7.685 175,871 -0.19(-2.39%)
Aug 16, 2018 7.733 7.975 7.298 7.873 372,462 +0.12(+1.50%)
Aug 15, 2018 8.216 8.216 7.738 7.757 245,684 -0.46(-5.59%)
Aug 14, 2018 8.216 8.260 7.984 8.216 320,760 -0.03(-0.41%)
Aug 13, 2018 8.675 8.700 7.491 8.250 504,554 +0.00(+0.06%)
Aug 10, 2018 8.047 8.298 8.001 8.245 413,194 +0.20(+2.46%)
Aug 09, 2018 7.873 8.057 7.781 8.047 295,704 +0.25(+3.22%)
Aug 08, 2018 7.733 7.815 7.631 7.796 264,655 +0.11(+1.45%)
Aug 07, 2018 7.332 7.685 7.332 7.685 263,136 +0.43(+6.00%)
Aug 06, 2018 7.008 7.274 7.008 7.250 353,830 +0.27(+3.88%)
Aug 03, 2018 6.935 6.979 6.766 6.979 123,730 +0.04(+0.63%)
Aug 02, 2018 6.911 7.003 6.563 6.935 135,433 +0.02(+0.35%)
Aug 01, 2018 6.665 6.993 6.665 6.911 199,144 +0.06(+0.92%)
Jul 31, 2018 7.250 7.250 6.626 6.848 252,938 +0.42(+6.46%)
Jul 30, 2018 7.105 7.105 6.394 6.433 262,873 -0.70(-9.76%)
Jul 27, 2018 7.134 7.235 7.051 7.129 157,456 +0.08(+1.10%)
Jul 26, 2018 7.032 7.100 6.839 7.051 241,125 +0.02(+0.27%)
Jul 25, 2018 6.902 7.129 6.742 7.032 175,312 +0.13(+1.89%)
Jul 24, 2018 7.105 7.201 6.742 6.902 349,737 -0.17(-2.46%)
Jul 23, 2018 6.713 7.225 6.713 7.076 335,502 +0.36(+5.40%)
Jul 20, 2018 6.331 6.761 6.254 6.713 320,288 +0.38(+6.03%)
Jul 19, 2018 5.896 6.568 5.855 6.331 344,685 +0.46(+7.82%)
Jul 18, 2018 5.413 5.884 5.374 5.872 175,163 +0.48(+8.97%)
Jul 17, 2018 5.399 5.413 5.360 5.389 62,643 +0.00(+0.09%)
Jul 16, 2018 5.389 5.405 5.355 5.384 61,770 +0.01(+0.21%)
Jul 13, 2018 5.355 5.413 5.355 5.373 57,034 +0.00(+0.06%)
Jul 12, 2018 5.370 5.437 5.274 5.370 65,260 +0.10(+1.93%)
Jul 11, 2018 5.374 5.478 5.268 5.268 96,131 -0.04(-0.73%)
Jul 10, 2018 5.273 5.397 5.268 5.307 79,206 +0.04(+0.73%)
Jul 09, 2018 5.321 5.321 5.263 5.268 204,414 -0.03(-0.64%)
Jul 06, 2018 5.573 5.679 5.268 5.302 201,846 -0.27(-4.77%)
Jul 05, 2018 5.703 5.713 5.558 5.568 52,126 -0.13(-2.21%)
Jul 03, 2018 5.693 5.693 5.693 0 +0.12(+2.17%)
Jul 02, 2018 5.558 5.838 5.558 5.573 74,066 +0.10(+1.86%)
Jun 29, 2018 5.689 5.689 5.438 5.471 167,988 -0.14(-2.41%)
Jun 28, 2018 5.800 5.941 5.587 5.606 126,012 -0.28(-4.68%)
Jun 27, 2018 6.114 6.283 5.882 5.882 120,827 -0.19(-3.19%)
Jun 26, 2018 6.138 6.162 6.070 6.076 128,903 -0.02(-0.31%)
Jun 25, 2018 6.186 6.207 6.090 6.095 90,646 -0.09(-1.41%)
Jun 22, 2018 6.181 6.283 6.162 6.181 88,635 +0.09(+1.43%)
Jun 21, 2018 6.331 6.404 6.070 6.095 226,412 -0.26(-4.03%)
Jun 20, 2018 6.312 6.428 6.283 6.351 131,810 -0.01(-0.15%)
Jun 19, 2018 6.307 6.761 6.235 6.360 170,824 -0.00(-0.08%)
Jun 18, 2018 6.815 6.945 6.336 6.365 215,705 -0.58(-8.38%)
Jun 15, 2018 6.858 6.858 6.948 70,963 +0.09(+1.30%)
Jun 14, 2018 7.003 7.003 6.858 6.858 94,341 -0.14(-2.00%)
Jun 13, 2018 7.008 7.223 6.989 6.998 65,711 -0.04(-0.55%)
Jun 12, 2018 6.873 7.162 6.844 7.037 112,911 +0.16(+2.39%)
Jun 11, 2018 7.491 7.491 6.790 6.873 358,988 -0.54(-7.24%)
Jun 08, 2018 7.631 7.733 7.346 7.409 179,337 -0.21(-2.76%)
Jun 07, 2018 7.699 7.859 7.540 7.619 109,996 +0.01(+0.10%)
Jun 06, 2018 7.656 7.781 7.540 7.612 93,029 +0.07(+0.96%)
Jun 05, 2018 7.627 7.851 7.540 7.540 160,272 -0.08(-1.08%)
Jun 04, 2018 8.207 8.207 7.612 7.622 257,802 -0.57(-6.91%)
Jun 01, 2018 8.207 8.207 7.912 8.187 54,751 -0.01(-0.12%)
May 31, 2018 8.047 8.207 7.979 8.197 56,570 +0.14(+1.68%)
May 30, 2018 7.801 8.175 7.801 8.062 72,996 +0.35(+4.58%)
May 29, 2018 8.458 8.458 7.685 7.709 144,802 -0.62(-7.43%)
May 25, 2018 8.327 8.327 8.327 0 -0.15(-1.77%)
May 24, 2018 8.690 8.845 8.385 8.477 149,558 -0.08(-0.90%)
May 23, 2018 7.467 8.700 7.467 8.555 399,317 +1.12(+15.01%)
May 22, 2018 9.183 9.183 7.254 7.438 488,202 -1.53(-17.04%)
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.