Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XPND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.18 | 0.03 | 0.11% | 26.19 | 26.19 | 25.6849 | 1,178 |
| May 30 2024 | 26.15 | -0.67 | -2.50% | 26.59 | 26.59 | 26.10 | 2,064 |
| May 29 2024 | 26.82 | -0.18 | -0.65% | 26.82 | 26.9199 | 26.82 | 2,603 |
| May 28 2024 | 26.9954 | 0.09 | 0.32% | 27.04 | 27.04 | 26.88 | 4,305 |
| May 24 2024 | 26.91 | 0.15 | 0.56% | 26.83 | 27.00 | 26.77 | 1,131 |
| May 23 2024 | 26.76 | -0.12 | -0.45% | 27.27 | 27.27 | 26.6797 | 6,732 |
| May 22 2024 | 26.88 | -0.01 | -0.02% | 26.91 | 26.9683 | 26.8011 | 3,452 |
| May 21 2024 | 26.8863 | 0.02 | 0.07% | 26.79 | 26.8863 | 26.79 | 1,044 |
| May 20 2024 | 26.867 | 0.24 | 0.89% | 26.63 | 26.867 | 26.63 | 393 |
| May 17 2024 | 26.63 | -0.01 | -0.04% | 26.78 | 26.78 | 26.63 | 1,760 |
| May 16 2024 | 26.64 | -0.07 | -0.26% | 26.73 | 26.73 | 26.64 | 645 |
| May 15 2024 | 26.71 | 0.58 | 2.22% | 26.29 | 26.71 | 26.29 | 2,069 |
| May 14 2024 | 26.1306 | 0.17 | 0.64% | 25.93 | 26.1306 | 25.93 | 1,356 |
| May 13 2024 | 25.9652 | -0.04 | -0.17% | 26.00 | 26.00 | 25.9652 | 304 |
| May 10 2024 | 26.01 | 0.16 | 0.62% | 25.96 | 26.01 | 25.9432 | 2,108 |
| May 09 2024 | 25.85 | -0.05 | -0.18% | 25.84 | 25.85 | 25.82 | 2,890 |
| May 08 2024 | 25.8961 | 0.06 | 0.23% | 25.70 | 25.8961 | 25.70 | 2,867 |
| May 07 2024 | 25.8376 | -0.15 | -0.59% | 25.98 | 25.98 | 25.816 | 3,405 |
| May 06 2024 | 25.99 | 0.41 | 1.60% | 25.77 | 25.99 | 25.77 | 1,874 |
| May 03 2024 | 25.5803 | 0.51 | 2.02% | 25.51 | 25.5853 | 25.51 | 1,081 |
| May 02 2024 | 25.0726 | 0.32 | 1.28% | 25.00 | 25.09 | 25.00 | 630 |
| May 01 2024 | 24.7559 | -0.35 | -1.39% | 24.93 | 25.21 | 24.7559 | 157 |
| Apr 30 2024 | 25.1038 | -0.47 | -1.84% | 25.46 | 25.48 | 25.1038 | 1,117 |
| Apr 29 2024 | 25.5756 | -0.04 | -0.17% | 25.72 | 25.72 | 25.5756 | 133 |
| Apr 26 2024 | 25.6183 | 0.48 | 1.93% | 25.36 | 25.69 | 25.36 | 4,757 |
| Apr 25 2024 | 25.1337 | -0.19 | -0.74% | 25.18 | 25.18 | 25.1337 | 919 |
| Apr 24 2024 | 25.321 | 0.04 | 0.16% | 25.49 | 25.49 | 25.27 | 1,839 |
| Apr 23 2024 | 25.28 | 0.48 | 1.94% | 24.96 | 25.32 | 24.96 | 1,600 |
| Apr 22 2024 | 24.80 | 0.21 | 0.87% | 24.80 | 24.8392 | 24.58 | 1,274 |
| Apr 19 2024 | 24.5858 | -0.51 | -2.03% | 25.02 | 25.02 | 24.5858 | 101 |
| Apr 18 2024 | 25.0941 | -0.21 | -0.82% | 25.39 | 25.39 | 25.0941 | 1,772 |
| Apr 17 2024 | 25.3028 | -0.38 | -1.48% | 25.4499 | 25.4499 | 25.3028 | 5,817 |
| Apr 16 2024 | 25.6827 | 0.14 | 0.54% | 25.5892 | 25.6827 | 25.5892 | 1,137 |
| Apr 15 2024 | 25.5435 | -0.51 | -1.94% | 26.31 | 26.31 | 25.5435 | 2,336 |
| Apr 12 2024 | 26.05 | -0.50 | -1.87% | 26.20 | 26.24 | 26.05 | 4,213 |
| Apr 11 2024 | 26.5477 | 0.34 | 1.31% | 26.31 | 26.5477 | 26.3091 | 970 |
| Apr 10 2024 | 26.2057 | -0.25 | -0.96% | 26.19 | 26.225 | 26.1074 | 1,940 |
| Apr 09 2024 | 26.46 | 0.06 | 0.23% | 26.55 | 26.55 | 26.2442 | 5,441 |
| Apr 08 2024 | 26.40 | 0.01 | 0.04% | 26.36 | 26.415 | 26.36 | 1,467 |
| Apr 05 2024 | 26.39 | 0.40 | 1.54% | 26.15 | 26.45 | 26.10 | 4,978 |
| Apr 04 2024 | 25.99 | -0.53 | -2.00% | 26.80 | 26.80 | 25.99 | 1,127 |
| Apr 03 2024 | 26.52 | 0.08 | 0.30% | 26.30 | 26.66 | 26.30 | 4,212 |
| Apr 02 2024 | 26.44 | -0.16 | -0.60% | 26.24 | 26.44 | 26.21 | 1,383 |
| Apr 01 2024 | 26.60 | 0.06 | 0.23% | 26.525 | 26.60 | 26.525 | 863 |
| Mar 28 2024 | 26.54 | 0.04 | 0.16% | 26.55 | 26.58 | 26.50 | 5,847 |
| Mar 27 2024 | 26.4985 | -0.01 | -0.04% | 26.76 | 26.76 | 26.332 | 2,618 |
| Mar 26 2024 | 26.5091 | -0.08 | -0.29% | 26.69 | 26.69 | 26.5091 | 13,086 |
| Mar 25 2024 | 26.586 | -0.13 | -0.48% | 26.603 | 26.67 | 26.586 | 4,739 |
| Mar 22 2024 | 26.7148 | -0.03 | -0.13% | 26.77 | 26.77 | 26.7148 | 1,431 |
| Mar 21 2024 | 26.7496 | 0.20 | 0.75% | 26.86 | 26.86 | 26.7496 | 443 |
| Mar 20 2024 | 26.55 | 0.34 | 1.30% | 26.26 | 26.55 | 26.21 | 1,956 |
| Mar 19 2024 | 26.21 | 0.02 | 0.08% | 25.96 | 26.24 | 25.94 | 5,369 |
| Mar 18 2024 | 26.19 | 0.33 | 1.26% | 26.27 | 26.27 | 26.1439 | 4,610 |
| Mar 15 2024 | 25.8642 | -0.52 | -1.96% | 26.08 | 26.08 | 25.8491 | 3,252 |
| Mar 14 2024 | 26.38 | -0.07 | -0.28% | 26.62 | 26.62 | 26.24 | 5,268 |
| Mar 13 2024 | 26.4543 | -0.27 | -0.99% | 26.59 | 26.59 | 26.4543 | 2,358 |
| Mar 12 2024 | 26.72 | 0.49 | 1.87% | 26.41 | 26.72 | 26.30 | 15,488 |
| Mar 11 2024 | 26.23 | -0.20 | -0.76% | 26.31 | 26.31 | 26.16 | 37,079 |
| Mar 08 2024 | 26.43 | -0.42 | -1.56% | 26.92 | 26.92 | 26.43 | 6,449 |
| Mar 07 2024 | 26.85 | 0.36 | 1.35% | 26.76 | 26.88 | 26.67 | 5,343 |
| Mar 06 2024 | 26.4911 | 0.29 | 1.11% | 26.65 | 26.65 | 26.4245 | 5,324 |
| Mar 05 2024 | 26.20 | -0.52 | -1.95% | 26.51 | 26.51 | 26.0301 | 20,746 |
| Mar 04 2024 | 26.7215 | 0.00 | 0.01% | 26.76 | 26.88 | 26.7215 | 24,292 |
