Expand Energy Corporation (EXEEL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 87.22 | 2.89 | 3.43 | 87.69 | 87.69 | 87.22 | 413 |
| 1741646100 | 84.33 | 4.87 | 6.13 | 84.47 | 84.52 | 83.01 | 1441 |
| 1741390500 | 79.46 | -4.13 | -4.94 | 84.57 | 84.57 | 79.46 | 2031 |
| 1741304100 | 83.59 | -4.16 | -4.74 | 87.5284 | 87.5284 | 83.59 | 485 |
| 1741217700 | 87.75 | 1.39 | 1.61 | 85.42 | 87.75 | 85.42 | 1585 |
| 1741131300 | 86.36 | 0 | 0.00 | 84.24 | 86.36 | 84.24 | 63 |
| 1741044900 | 86.36 | 1.51 | 1.78 | 85 | 86.36 | 85 | 1172 |
| 1740785700 | 84.85 | -0.1 | -0.12 | 83.99 | 85.02 | 83.99 | 871 |
| 1740699300 | 84.95 | -5.38 | -5.96 | 87.14 | 87.14 | 84.95 | 8986 |
| 1740612900 | 90.33 | -3.42 | -3.65 | 88.82 | 90.33 | 88.82 | 429 |
| 1740526500 | 93.75 | 0 | 0.00 | 88.53 | 93.75 | 88.53 | 33 |
| 1740440100 | 93.75 | 0 | 0.00 | 90.04 | 93.75 | 90.04 | 140 |
| 1740180900 | 93.75 | 0 | 0.00 | 92.36 | 93.75 | 92.36 | 39 |
| 1740094500 | 93.75 | -1.48 | -1.55 | 93.75 | 93.75 | 92.06 | 6537 |
| 1740008100 | 95.23 | 0.83 | 0.88 | 92.92 | 96.21 | 92.92 | 834 |
| 1739921700 | 94.4 | 1.55 | 1.67 | 93 | 94.4 | 93 | 1556 |
| 1739576100 | 92.85 | 0.85 | 0.92 | 91.68 | 92.85 | 91.68 | 605 |
| 1739489700 | 92 | -1.1 | -1.18 | 91.71 | 92 | 91.1 | 14664 |
| 1739403300 | 93.1 | 0.1 | 0.11 | 92.82 | 93.1 | 92.82 | 885 |
| 1739316900 | 93 | 0.71 | 0.77 | 89.97 | 93.33 | 89.97 | 284 |
| 1739230500 | 92.29 | 0 | 0.00 | 89.97 | 92.38 | 89.97 | 7 |
| 1738971300 | 92.29 | 0 | 0.00 | 91.15 | 92.29 | 91.15 | 207 |
| 1738884900 | 92.29 | 0 | 0.00 | 85.14 | 92.29 | 85.14 | 206 |
| 1738798500 | 92.29 | 1.68 | 1.85 | 92.98 | 92.98 | 92.29 | 209 |
| 1738712100 | 90.61 | 1.25 | 1.40 | 90.77 | 91.26 | 90.61 | 6801 |
| 1738625700 | 89.36 | 0.21 | 0.24 | 88.79 | 89.36 | 88.79 | 706 |
| 1738366500 | 89.15 | -2.8 | -3.05 | 88.25 | 89.15 | 88.25 | 340 |
| 1738280100 | 91.95 | 2.26 | 2.52 | 90.39 | 91.95 | 90.39 | 28033 |
| 1738193700 | 89.69 | 1.3 | 1.47 | 82.36 | 89.69 | 82.36 | 2318 |
| 1738107300 | 88.39 | 1.68 | 1.94 | 87.79 | 88.39 | 87.7307 | 8148 |
| 1738020900 | 86.71 | -7.79 | -8.24 | 86.65 | 86.71 | 85.69 | 683 |
| 1737761700 | 94.5 | 0.28 | 0.29 | 89.03 | 94.5 | 89.03 | 51 |
| 1737675300 | 94.225 | 0 | 0.00 | 94.225 | 94.225 | 94.225 | 0 |
| 1737588900 | 94.225 | 0 | 0.00 | 89.11 | 94.225 | 89.11 | 89 |
| 1737502500 | 94.225 | -0.14 | -0.14 | 93.58 | 94.27 | 93.58 | 1044 |
| 1737156900 | 94.36 | -0.64 | -0.67 | 90.2 | 94.36 | 90.2 | 248 |
| 1737070500 | 95 | 2.74 | 2.97 | 89.25 | 95 | 89.25 | 832 |
| 1736984100 | 92.2601 | 2.33 | 2.59 | 83.51 | 92.2601 | 83.51 | 739 |
| 1736897700 | 89.9304 | 1.58 | 1.79 | 89.77 | 89.9304 | 89.77 | 397 |
| 1736811300 | 88.35 | -1.76 | -1.95 | 84.02 | 88.35 | 84.02 | 163 |
| 1736552100 | 90.1087 | 0.1 | 0.11 | 91.2 | 91.35 | 89.37 | 1624 |
| 1736379300 | 90.01 | 0 | 0.00 | 90.01 | 90.01 | 90.01 | 226 |
| 1736292900 | 90.01 | 2.16 | 2.46 | 88.82 | 90.01 | 88.82 | 3145 |
| 1736206500 | 87.85 | 0 | 0.00 | 89.05 | 89.05 | 87.85 | 129 |
| 1735947300 | 87.85 | 1.68 | 1.95 | 87.85 | 87.85 | 87.85 | 2638 |
| 1735860900 | 86.17 | -0.33 | -0.38 | 86.17 | 86.17 | 86.17 | 213 |
| 1735688100 | 86.5 | -1.5 | -1.70 | 85.39 | 86.5 | 85.39 | 1030 |
| 1735601700 | 88 | 4.83 | 5.81 | 86.5 | 88 | 86.14 | 780 |
| 1735342500 | 83.17 | 0 | 0.00 | 83.17 | 83.17 | 83.17 | 89 |
| 1735256100 | 83.17 | 0 | 0.00 | 80.98 | 83.17 | 80.98 | 109 |
| 1735077840 | 83.17 | 1.68 | 2.06 | 77 | 83.17 | 77 | 207 |
| 1734996900 | 81.495 | 0.42 | 0.51 | 75.13 | 81.73 | 75.13 | 6473 |
| 1734737700 | 81.08 | 6.98 | 9.42 | 79.18 | 81.24 | 79.13 | 2785 |
| 1734651300 | 74.1 | 0 | 0.00 | 75.1 | 75.1 | 74.1 | 237 |
| 1734564900 | 74.1 | -11.8 | -13.74 | 74.14 | 74.14 | 74.1 | 539 |
| 1734478500 | 85.9 | 0 | 0.00 | 85.9 | 85.9 | 85.9 | 318 |
| 1734392100 | 85.9 | 0 | 0.00 | 83.11 | 85.9 | 83.11 | 256 |
| 1734132900 | 85.9 | -0.12 | -0.14 | 85.9 | 85.9 | 85.7 | 339 |
| 1734046500 | 86.02 | 0.13 | 0.15 | 85.9 | 86.1 | 85.14 | 9806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
