Expion360 Inc (XPON)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -17.3913043478 | 1.15 | 1.18 | 0.9116 | 120465 | 1.01761082 | CS |
| 4 | -0.46 | -32.6241134752 | 1.41 | 1.5265 | 0.9116 | 95736 | 1.22967287 | CS |
| 12 | -0.85 | -47.2222222222 | 1.8 | 4.4 | 0.9116 | 748781 | 1.98481433 | CS |
| 26 | -5.53 | -85.3395061728 | 6.48 | 22.81 | 0.9116 | 27109999 | 7.44524495 | CS |
| 52 | -341.05 | -99.7222222222 | 342 | 382.35 | 0.9116 | 16356397 | 9.17381131 | CS |
| 156 | -789.05 | -99.8797468354 | 790 | 1128.99 | 0.9116 | 5909859 | 28.39143517 | CS |
| 260 | -789.05 | -99.8797468354 | 790 | 1128.99 | 0.9116 | 5909859 | 28.39143517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.95 | -0.03 | -3.06 | 0.98 | 1 | 0.91 | 69212 |
| 1741304100 | 0.98 | -0.03 | -2.97 | 1.01 | 1.04 | 0.9747 | 58200 |
| 1741217700 | 1.01 | 0.02 | 2.02 | 1 | 1.06 | 0.9511 | 171960 |
| 1741131300 | 0.99 | -0.07 | -6.60 | 1.01 | 1.035 | 0.9116 | 256889 |
| 1741044900 | 1.06 | -0.08 | -7.02 | 1.12 | 1.18 | 1.06 | 77695 |
| 1740785700 | 1.1399999 | -0.02 | -1.30 | 1.1299999 | 1.17 | 1.11 | 62740 |
| 1740699300 | 1.155 | -0.12 | -9.06 | 1.27 | 1.27 | 1.07 | 331658 |
| 1740612900 | 1.27 | -0.07 | -5.22 | 1.32 | 1.3596 | 1.27 | 77050 |
| 1740526500 | 1.34 | -0.02 | -1.47 | 1.35 | 1.4137 | 1.31 | 72987 |
| 1740440100 | 1.36 | -0.08 | -5.56 | 1.41 | 1.4208 | 1.36 | 30120 |
| 1740180900 | 1.44 | 0.04 | 2.86 | 1.4 | 1.47 | 1.4 | 62222 |
| 1740094500 | 1.4 | -0.03 | -2.10 | 1.4 | 1.4252 | 1.4 | 37067 |
| 1740008100 | 1.43 | -0.04 | -2.72 | 1.44 | 1.4973 | 1.415 | 53565 |
| 1739921700 | 1.47 | 0.02 | 1.38 | 1.41 | 1.5265 | 1.41 | 65489 |
| 1739576100 | 1.45 | 0.06 | 4.32 | 1.3799999 | 1.47 | 1.3799999 | 102179 |
| 1739489700 | 1.3899999 | -0.04 | -2.80 | 1.33 | 1.409 | 1.33 | 102364 |
| 1739403300 | 1.43 | 0.01 | 0.70 | 1.4 | 1.46 | 1.3899999 | 48133 |
| 1739316900 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.5 | 1.36 | 148647 |
| 1739230500 | 1.37 | -0.04 | -2.84 | 1.4 | 1.4 | 1.36 | 34088 |
| 1738971300 | 1.41 | 0.03 | 2.17 | 1.35 | 1.45 | 1.35 | 81602 |
| 1738884900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.411 | 1.33 | 66082 |
| 1738798500 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.3899999 | 1.3202 | 104603 |
| 1738712100 | 1.35 | 0 | 0.00 | 1.35 | 1.3899999 | 1.3201 | 86285 |
| 1738625700 | 1.35 | -0.04 | -2.88 | 1.37 | 1.3899999 | 1.35 | 73518 |
| 1738366500 | 1.3899999 | -0.12 | -7.95 | 1.5 | 1.5339 | 1.35 | 286729 |
| 1738280100 | 1.51 | -0.04 | -2.58 | 1.55 | 1.56 | 1.5049999 | 68111 |
| 1738193700 | 1.55 | 0 | 0.00 | 1.5 | 1.57 | 1.5 | 136897 |
| 1738107300 | 1.55 | 0 | 0.00 | 1.53 | 1.585 | 1.48 | 137627 |
| 1738020900 | 1.55 | -0.13 | -7.74 | 1.62 | 1.71 | 1.54 | 119255 |
| 1737761700 | 1.68 | 0.06 | 3.70 | 1.62 | 1.75 | 1.62 | 203284 |
| 1737675300 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737588900 | 1.62 | -0.06 | -3.57 | 1.65 | 1.6889 | 1.58 | 157069 |
| 1737502500 | 1.68 | -0.05 | -2.89 | 1.75 | 1.77 | 1.6601 | 144169 |
| 1737156900 | 1.73 | 0.07 | 4.22 | 1.66 | 1.75 | 1.65 | 117071 |
| 1737070500 | 1.66 | -0.07 | -4.05 | 1.76 | 1.7601 | 1.65 | 183866 |
| 1736984100 | 1.73 | -0.03 | -1.70 | 1.79 | 1.8214 | 1.705326 | 233089 |
| 1736897700 | 1.76 | 0.03 | 1.73 | 1.73 | 1.79 | 1.69 | 205256 |
| 1736811300 | 1.73 | -0.01 | -0.29 | 1.7 | 1.82 | 1.62 | 476334 |
| 1736552100 | 1.735 | -0.14 | -7.22 | 1.89 | 1.8977 | 1.67 | 357596 |
| 1736379300 | 1.87 | -0.12 | -6.03 | 1.97 | 2.0183 | 1.79 | 484923 |
| 1736292900 | 1.99 | -0.12 | -5.69 | 2.08 | 2.1444 | 1.9595 | 661963 |
| 1736206500 | 2.11 | -0.11 | -4.95 | 2.27 | 2.27 | 2.09 | 677451 |
| 1735947300 | 2.22 | 0.22 | 11.00 | 2.1 | 2.24 | 2.0099999 | 1383321 |
| 1735860900 | 2 | -0.39 | -16.32 | 3.67 | 4.4 | 1.97 | 28873182 |
| 1735688100 | 2.39 | -0.41 | -14.64 | 2.9 | 2.9 | 2.3 | 488665 |
| 1735601700 | 2.8 | 0.61 | 27.85 | 2.11 | 2.99 | 2.07 | 1804916 |
| 1735342500 | 2.19 | -0.06 | -2.67 | 2.25 | 2.2799999 | 2.1 | 103175 |
| 1735256100 | 2.25 | 0.11 | 5.14 | 2.07 | 2.33 | 2.07 | 185401 |
| 1735077840 | 2.14 | 0.02 | 0.94 | 2.13 | 2.14 | 2.05 | 54493 |
| 1734996900 | 2.12 | -0.03 | -1.40 | 2.06 | 2.1605 | 2 | 47252 |
| 1734737700 | 2.15 | 0.18 | 9.14 | 1.98 | 2.15 | 1.98 | 97831 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 2.02 | 2.0259999 | 1.89 | 84280 |
| 1734564900 | 1.95 | 0.07 | 3.72 | 1.88 | 2.17 | 1.88 | 375309 |
| 1734478500 | 1.88 | -0.09 | -4.57 | 2 | 2.0232 | 1.86 | 91919 |
| 1734392100 | 1.97 | 0.07 | 3.68 | 1.9 | 2.0314 | 1.8154 | 185770 |
| 1734132900 | 1.9 | 0.1 | 5.56 | 1.79 | 1.95 | 1.7773 | 110337 |
| 1734046500 | 1.8 | -0.15 | -7.69 | 1.94 | 1.95 | 1.76 | 428138 |
| 1733960100 | 1.95 | -0.06 | -2.99 | 2 | 2.08 | 1.83 | 846951 |
| 1733873700 | 2.0099999 | -0.17 | -7.80 | 2.18 | 2.1801 | 1.9 | 130197 |
| 1733787300 | 2.18 | 0.05 | 2.35 | 2.1 | 2.24 | 2.1 | 81928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
