Expion360 Inc (XPON)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 10.8910891089 | 2.02 | 2.33 | 1.9811 | 95959 | 2.19323768 | CS |
| 4 | -0.14 | -5.88235294118 | 2.38 | 2.395 | 1.76 | 172584 | 2.0095989 | CS |
| 12 | -2.79 | -55.4671968191 | 5.03 | 5.48 | 1.76 | 8180677 | 3.42349335 | CS |
| 26 | -101.76 | -97.8461538462 | 104 | 120 | 1.76 | 31595036 | 7.76254239 | CS |
| 52 | -489.76 | -99.5447154472 | 492 | 568 | 1.76 | 16009928 | 9.3467129 | CS |
| 156 | -787.76 | -99.7164556962 | 790 | 1128.99 | 1.76 | 6239415 | 28.63264037 | CS |
| 260 | -787.76 | -99.7164556962 | 790 | 1128.99 | 1.76 | 6239415 | 28.63264037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 2.13 | -0.03 | -1.39 | 2.19 | 2.2 | 2.1 | 49202 |
| 1733441700 | 2.16 | -0.02 | -0.92 | 2.17 | 2.22 | 2.11 | 52059 |
| 1733355300 | 2.18 | 0.09 | 4.31 | 2.1 | 2.22 | 2.1 | 102676 |
| 1733268900 | 2.09 | -0.24 | -10.30 | 2.2599999 | 2.3165 | 2.07 | 187310 |
| 1733182500 | 2.33 | 0.02 | 0.87 | 2.33 | 2.395 | 2.2601 | 142984 |
| 1732917840 | 2.31 | -0.02 | -0.86 | 2.38 | 2.38 | 2.22 | 67686 |
| 1732750500 | 2.33 | 0.06 | 2.64 | 2.27 | 2.39 | 2.27 | 98737 |
| 1732664100 | 2.27 | -0.1 | -4.22 | 2.33 | 2.41 | 2.2599999 | 100839 |
| 1732577700 | 2.37 | -0.08 | -3.27 | 2.48 | 2.5099999 | 2.17 | 189598 |
| 1732318500 | 2.45 | -0.01 | -0.41 | 2.44 | 2.5299999 | 2.22 | 318829 |
| 1732232100 | 2.46 | -0.09 | -3.53 | 2.59 | 2.59 | 2.42 | 249166 |
| 1732145700 | 2.55 | -0.12 | -4.49 | 2.64 | 2.7 | 2.52 | 254159 |
| 1732059300 | 2.67 | 0.13 | 5.12 | 2.47 | 2.83 | 2.35 | 1079528 |
| 1731972900 | 2.54 | -0.06 | -2.31 | 2.59 | 2.64 | 2.5099999 | 194999 |
| 1731713700 | 2.6 | -0.85 | -24.64 | 2.6 | 2.95 | 2.42 | 595955 |
| 1731627300 | 3.45 | 0.09 | 2.68 | 3.45 | 3.75 | 3.29 | 685102 |
| 1731540900 | 3.36 | 0.07 | 2.13 | 3.24 | 3.39 | 3.1301 | 200505 |
| 1731454500 | 3.29 | -0.15 | -4.36 | 3.37 | 3.44 | 3.08 | 258055 |
| 1731368100 | 3.44 | -0.29 | -7.77 | 3.77 | 3.77 | 3.321 | 341764 |
| 1731108900 | 3.73 | -0.13 | -3.37 | 3.83 | 3.8932 | 3.67 | 215358 |
| 1731022500 | 3.86 | 0.04 | 1.05 | 3.78 | 4.05 | 3.72 | 328658 |
| 1730936100 | 3.82 | -0.11 | -2.80 | 3.88 | 3.94 | 3.63 | 397784 |
| 1730849700 | 3.93 | 0.28 | 7.67 | 4.08 | 4.25 | 3.76 | 1773484 |
| 1730763300 | 3.65 | -0.25 | -6.41 | 3.98 | 4.0154 | 3.61 | 330939 |
| 1730500500 | 3.9 | -0.34 | -8.02 | 4.21 | 4.32 | 3.88 | 384006 |
| 1730414100 | 4.24 | 0.49 | 13.07 | 3.75 | 4.49 | 3.7013 | 859274 |
| 1730327700 | 3.75 | -0.47 | -11.14 | 4.05 | 4.2008 | 3.67 | 625482 |
| 1730241300 | 4.22 | 0.01 | 0.24 | 4.33 | 4.45 | 4.04 | 810832 |
| 1730154900 | 4.21 | -0.08 | -1.86 | 4.01 | 4.23 | 3.7 | 1302670 |
| 1729895700 | 4.29 | 0.77 | 21.88 | 4.82 | 5.48 | 4.03 | 30210544 |
| 1729809300 | 3.52 | 0.46 | 15.03 | 3.0099999 | 3.85 | 3.0099999 | 2738130 |
| 1729722900 | 3.06 | -0.21 | -6.42 | 3.24 | 3.4399 | 2.94 | 465775 |
| 1729636500 | 3.27 | -0.36 | -9.92 | 3.23 | 3.39 | 3.05 | 879345 |
| 1729550100 | 3.63 | 0.83 | 29.64 | 3.89 | 4.29 | 3.35 | 9280132 |
| 1729290900 | 2.8 | -0.25 | -8.20 | 3 | 3.09 | 2.8 | 1243877 |
| 1729204500 | 3.05 | 0.31 | 11.31 | 2.77 | 3.61 | 2.75 | 1434890 |
| 1729118100 | 2.74 | -0.31 | -10.16 | 2.99 | 2.99 | 2.7 | 581673 |
| 1729031700 | 3.05 | -0.47 | -13.35 | 3.18 | 3.39 | 2.96 | 1306073 |
| 1728945300 | 3.52 | 1.13 | 47.28 | 4 | 4.25 | 3.18 | 29697544 |
| 1728686100 | 2.39 | 0.09 | 3.91 | 2.23 | 2.73 | 2.09 | 2205307 |
| 1728599700 | 2.3 | -0.66 | -22.30 | 2.7 | 2.7322 | 2.22 | 1067378 |
| 1728513300 | 2.96 | -0.05 | -1.66 | 2.86 | 2.96 | 2.13 | 1544523 |
| 1728426900 | 3.0099999 | -0.41 | -11.99 | 3.2 | 4.83 | 3 | 2103272 |
| 1728340500 | 3.42 | -1.3 | -27.54 | 4.1 | 4.1099999 | 3.2 | 1282150 |
| 1728081300 | 4.72 | -0.11 | -2.28 | 5.4899999 | 5.4899999 | 4.65 | 506226 |
| 1727994900 | 4.83 | 0.17 | 3.65 | 4.7 | 5.58 | 4.5 | 992168 |
| 1727908500 | 4.66 | -0.25 | -5.09 | 4.66 | 4.89 | 4 | 766082 |
| 1727822100 | 4.91 | -0.26 | -5.03 | 5.2299999 | 5.29 | 4.63 | 1181355 |
| 1727735700 | 5.17 | -2.05 | -28.39 | 6.58 | 6.58 | 5 | 1521882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
