Skip to main content

Exp Realty International (NQ: EXPI )

10.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.413 5.490 5.374 5.437 137,195 +0.02(+0.45%)
Feb 27, 2019 5.456 5.553 5.389 5.413 214,313 -0.08(-1.50%)
Feb 26, 2019 5.437 5.558 5.384 5.495 147,713 +0.02(+0.44%)
Feb 25, 2019 5.567 5.613 5.367 5.471 395,088 -0.09(-1.65%)
Feb 22, 2019 5.485 5.601 5.447 5.562 231,752 +0.07(+1.32%)
Feb 21, 2019 5.485 5.605 5.413 5.490 242,251 -0.04(-0.70%)
Feb 20, 2019 5.408 5.529 5.335 5.529 142,718 +0.13(+2.33%)
Feb 19, 2019 5.316 5.514 5.316 5.403 243,420 +0.04(+0.81%)
Feb 15, 2019 5.316 5.456 5.316 5.360 355,284 +0.07(+1.28%)
Feb 14, 2019 5.248 5.379 5.200 5.292 202,226 +0.04(+0.83%)
Feb 13, 2019 5.171 5.316 5.147 5.248 126,149 +0.08(+1.50%)
Feb 12, 2019 5.277 5.277 5.099 5.171 106,746 -0.04(-0.83%)
Feb 11, 2019 5.186 5.316 5.147 5.215 217,232 +0.01(+0.19%)
Feb 08, 2019 5.224 5.263 5.128 5.205 228,027 -0.05(-0.92%)
Feb 07, 2019 5.258 5.316 5.239 5.253 160,664 -0.03(-0.64%)
Feb 06, 2019 5.219 5.364 5.219 5.287 70,792 +0.01(+0.18%)
Feb 05, 2019 5.263 5.427 5.244 5.277 232,776 +0.01(+0.28%)
Feb 04, 2019 5.335 5.437 5.171 5.263 320,596 -0.03(-0.55%)
Feb 01, 2019 5.321 5.389 5.258 5.292 190,782 +0.00(+0.09%)
Jan 31, 2019 5.316 5.422 5.200 5.287 358,812 -0.02(-0.45%)
Jan 30, 2019 5.123 5.350 5.089 5.311 449,875 +0.23(+4.47%)
Jan 29, 2019 4.925 5.113 4.876 5.084 205,384 +0.19(+3.95%)
Jan 28, 2019 4.992 4.992 4.833 4.891 284,203 -0.15(-2.97%)
Jan 25, 2019 4.934 5.074 4.896 5.041 151,053 +0.11(+2.15%)
Jan 24, 2019 4.644 4.983 4.567 4.934 281,751 +0.32(+6.91%)
Jan 23, 2019 4.905 5.065 4.581 4.615 329,092 -0.30(-6.19%)
Jan 22, 2019 5.021 5.171 4.867 4.920 215,871 -0.13(-2.58%)
Jan 18, 2019 5.176 5.219 4.905 5.050 310,589 -0.15(-2.88%)
Jan 17, 2019 4.954 5.210 4.911 5.200 457,984 +0.27(+5.39%)
Jan 16, 2019 4.828 5.050 4.775 4.934 390,929 +0.14(+2.92%)
Jan 15, 2019 4.528 4.954 4.408 4.794 213,771 +0.29(+6.32%)
Jan 14, 2019 4.784 5.050 4.301 4.509 905,558 -0.28(-5.76%)
Jan 11, 2019 4.301 4.828 4.122 4.784 1,012,882 +0.49(+11.49%)
Jan 10, 2019 4.204 4.395 3.876 4.291 1,096,303 +0.04(+0.91%)
Jan 09, 2019 3.779 4.277 3.721 4.253 1,333,024 +0.53(+14.29%)
Jan 08, 2019 3.480 3.803 3.480 3.721 1,153,000 +0.21(+6.06%)
Jan 07, 2019 3.504 3.760 3.441 3.509 608,151 +0.03(+0.97%)
Jan 04, 2019 3.504 3.625 3.412 3.475 428,535 -0.00(-0.14%)
Jan 03, 2019 3.465 3.511 3.383 3.480 311,113 +0.01(+0.42%)
Jan 02, 2019 3.402 3.554 3.402 3.465 294,251 +0.04(+1.27%)
Dec 31, 2018 3.460 3.509 3.383 3.422 268,998 -0.08(-2.34%)
Dec 28, 2018 3.455 3.591 3.335 3.504 456,676 +0.08(+2.40%)
Dec 27, 2018 3.383 3.622 3.291 3.422 328,658 +0.00(+0.00%)
Dec 26, 2018 3.393 3.523 3.194 3.422 699,594 +0.06(+1.87%)
Dec 24, 2018 3.731 3.774 3.315 3.359 451,089 -0.42(-11.13%)
Dec 21, 2018 3.890 3.929 3.745 3.779 509,648 -0.11(-2.86%)
Dec 20, 2018 4.026 4.073 3.721 3.890 405,587 -0.17(-4.17%)
Dec 19, 2018 4.296 4.412 3.968 4.059 221,437 -0.20(-4.76%)
Dec 18, 2018 4.345 4.470 3.871 4.262 639,272 -0.08(-1.78%)
Dec 17, 2018 4.606 4.833 4.277 4.340 243,456 -0.16(-3.65%)
Dec 14, 2018 4.610 4.741 4.412 4.504 215,819 -0.12(-2.51%)
Dec 13, 2018 4.915 4.934 4.620 4.620 357,807 -0.33(-6.73%)
Dec 12, 2018 5.205 5.215 4.833 4.954 157,235 -0.20(-3.85%)
Dec 11, 2018 4.910 5.171 4.818 5.152 333,332 +0.29(+6.07%)
Dec 10, 2018 4.591 4.954 4.591 4.857 318,684 +0.21(+4.58%)
Dec 07, 2018 4.833 4.925 4.494 4.644 323,832 -0.20(-4.09%)
Dec 06, 2018 4.838 4.871 4.726 4.842 421,648 -0.05(-0.99%)
Dec 04, 2018 5.248 5.304 4.813 4.891 313,486 -0.40(-7.58%)
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.