NasdaqCM - Delayed Quote USD

Expand Energy Corporation (EXEEZ)

Compare
95.46
+8.01
+(9.16%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 95.89 95.89 95.46 95.46 95.46 200
Jan 8, 2025 94.50 94.50 94.00 94.00 94.00 1,400
Jan 7, 2025 94.00 94.00 94.00 94.00 94.00 2,500
Jan 6, 2025 90.21 90.21 90.21 90.21 90.21 -
Jan 3, 2025 90.21 90.21 90.21 90.21 90.21 -
Jan 2, 2025 90.21 90.21 90.21 90.21 90.21 -
Dec 31, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 30, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 27, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 26, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 24, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 23, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 20, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 19, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 18, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 17, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 16, 2024 90.21 90.21 90.21 90.21 90.21 -
Dec 13, 2024 89.60 90.21 89.60 90.21 90.21 300
Dec 12, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 11, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 10, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 9, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 6, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 5, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 4, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 3, 2024 85.22 85.22 85.22 85.22 85.22 -
Dec 2, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 29, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 27, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 26, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 25, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 22, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 21, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 20, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 19, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 18, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 15, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 14, 2024 85.22 85.22 85.22 85.22 85.22 -
Nov 13, 2024 85.22 85.22 85.22 85.22 85.22 2,000
Nov 12, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 11, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 8, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 7, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 6, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 5, 2024 74.73 74.73 74.73 74.73 74.73 -
Nov 4, 2024 73.29 74.73 72.99 74.73 74.73 3,500
Nov 1, 2024 73.00 73.00 73.00 73.00 73.00 -
Oct 31, 2024 73.00 73.00 73.00 73.00 73.00 100
Oct 30, 2024 73.00 73.00 73.00 73.00 73.00 -
Oct 29, 2024 73.00 73.00 73.00 73.00 73.00 -
Oct 28, 2024 73.00 73.00 73.00 73.00 73.00 -
Oct 25, 2024 73.00 73.00 73.00 73.00 73.00 200
Oct 24, 2024 72.50 72.50 72.50 72.50 72.50 -
Oct 23, 2024 72.50 72.50 72.50 72.50 72.50 -
Oct 22, 2024 73.00 73.00 72.50 72.50 72.50 1,600
Oct 21, 2024 75.68 75.68 75.68 75.68 75.68 -
Oct 18, 2024 75.68 75.68 75.68 75.68 75.68 -
Oct 17, 2024 75.68 75.68 75.68 75.68 75.68 5,000
Oct 16, 2024 76.10 76.10 76.10 76.10 76.10 -
Oct 15, 2024 76.10 76.10 76.10 76.10 76.10 -
Oct 14, 2024 76.10 76.10 76.10 76.10 76.10 -
Oct 11, 2024 75.41 76.10 75.41 76.10 76.10 800
Oct 10, 2024 75.60 75.65 75.60 75.60 75.60 108,200
Oct 9, 2024 73.10 73.10 73.10 73.10 73.10 -
Oct 8, 2024 73.10 73.10 73.10 73.10 73.10 -
Oct 7, 2024 73.10 73.10 73.10 73.10 73.10 200
Oct 4, 2024 64.04 64.04 64.04 64.04 64.04 -
Oct 3, 2024 64.04 64.04 64.04 64.04 64.04 -
Oct 2, 2024 64.04 64.04 64.04 64.04 64.04 -
Oct 1, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 30, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 27, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 26, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 25, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 24, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 23, 2024 64.04 64.04 64.04 64.04 64.04 -
Sep 20, 2024 64.04 64.04 64.04 64.04 64.04 100
Sep 19, 2024 61.90 62.49 61.90 62.00 62.00 5,200
Sep 18, 2024 56.84 56.84 56.84 56.84 56.84 -
Sep 17, 2024 56.84 56.84 56.84 56.84 56.84 -
Sep 16, 2024 56.84 56.84 56.84 56.84 56.84 -
Sep 13, 2024 56.84 56.84 56.84 56.84 56.84 -
Sep 12, 2024 56.95 56.95 56.84 56.84 56.84 800
Sep 11, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 10, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 9, 2024 57.70 57.70 57.70 57.70 57.70 200
Sep 6, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 5, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 4, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 3, 2024 57.79 57.79 57.70 57.70 57.70 2,000
Aug 30, 2024 59.64 59.64 59.18 59.63 59.63 2,300
Aug 29, 2024 60.47 60.47 60.47 60.47 60.47 -
Aug 28, 2024 60.44 60.47 60.44 60.47 60.47 200
Aug 27, 2024 59.68 59.68 59.68 59.68 59.68 -
Aug 26, 2024 59.71 59.80 59.68 59.68 59.68 1,800
Aug 23, 2024 59.00 59.00 59.00 59.00 59.00 -
Aug 22, 2024 59.00 59.00 59.00 59.00 59.00 -
Aug 21, 2024 59.14 59.16 59.00 59.00 59.00 2,200
Aug 20, 2024 59.00 59.04 59.00 59.04 59.04 800
Aug 19, 2024 57.29 57.29 57.29 57.29 57.29 -
Aug 16, 2024 57.29 57.29 57.29 57.29 57.29 -
Aug 15, 2024 57.29 57.29 57.29 57.29 57.29 -
Aug 14, 2024 57.33 57.33 57.29 57.29 57.29 5,500
Aug 13, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 12, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 9, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 8, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 7, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 6, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 5, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 2, 2024 69.08 69.08 69.08 69.08 69.08 -
Aug 1, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 31, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 30, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 29, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 26, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 25, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 24, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 23, 2024 69.08 69.08 69.08 69.08 69.08 -
Jul 22, 2024 69.08 69.08 69.08 69.08 69.08 100
Jul 19, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 18, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 17, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 16, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 15, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 12, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 11, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 10, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 9, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 8, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 5, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 3, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 2, 2024 70.22 70.22 70.22 70.22 70.22 -
Jul 1, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 28, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 27, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 26, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 25, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 24, 2024 70.22 70.22 70.22 70.22 70.22 -
Jun 21, 2024 70.22 70.22 70.22 70.22 70.22 200
Jun 20, 2024 71.59 71.59 71.59 71.59 71.59 -
Jun 18, 2024 72.68 72.68 71.56 71.59 71.59 6,500
Jun 17, 2024 73.37 73.37 72.24 72.54 72.54 9,300
Jun 14, 2024 72.93 74.34 72.93 74.34 74.34 3,300
Jun 13, 2024 77.26 77.26 77.26 77.26 77.26 -
Jun 12, 2024 77.26 77.26 77.26 77.26 77.26 -
Jun 11, 2024 77.26 77.26 77.26 77.26 77.26 2,100
Jun 10, 2024 77.64 77.64 77.36 77.36 77.36 3,900
Jun 7, 2024 79.97 79.97 79.97 79.97 79.97 -
Jun 6, 2024 79.97 79.97 79.97 79.97 79.97 -
Jun 5, 2024 79.97 79.97 79.97 79.97 79.97 -
Jun 4, 2024 79.97 79.97 79.97 79.97 79.97 -
Jun 3, 2024 79.60 79.97 79.60 79.97 79.97 3,600
May 31, 2024 80.34 80.34 80.30 80.33 80.33 2,000
May 30, 2024 82.01 82.01 82.01 82.01 82.01 100
May 29, 2024 82.01 82.01 82.01 82.01 82.01 -
May 28, 2024 82.01 82.01 82.01 82.01 82.01 -
May 24, 2024 82.01 82.01 82.01 82.01 82.01 -
May 23, 2024 82.01 82.01 82.01 82.01 82.01 -
May 22, 2024 82.01 82.01 82.01 82.01 82.01 -
May 21, 2024 82.01 82.01 82.01 82.01 82.01 -
May 20, 2024 81.73 82.01 81.73 82.01 82.01 1,500
May 17, 2024 78.30 78.30 78.30 78.30 78.30 -
May 16, 2024 78.30 78.30 78.30 78.30 78.30 -
May 15, 2024 78.30 78.30 78.30 78.30 78.30 100
May 14, 2024 78.30 78.30 78.30 78.30 78.30 13,300
May 13, 2024 77.00 77.00 77.00 77.00 77.00 -
May 10, 2024 77.00 77.00 77.00 77.00 77.00 100
May 9, 2024 77.00 77.02 77.00 77.00 77.00 13,500
May 8, 2024 77.64 77.64 77.64 77.64 77.64 400
May 7, 2024 75.06 75.06 75.06 75.06 75.06 -
May 6, 2024 75.06 75.06 75.06 75.06 75.06 -
May 3, 2024 75.06 75.06 75.06 75.06 75.06 -
May 2, 2024 75.06 75.10 75.06 75.06 75.06 700
May 1, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 30, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 29, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 26, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 25, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 24, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 23, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 22, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 19, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 18, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 17, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 16, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 15, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 12, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 11, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 10, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 9, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 8, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 5, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 4, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 3, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 2, 2024 78.23 78.23 78.23 78.23 78.23 -
Apr 1, 2024 78.23 78.23 78.23 78.23 78.23 200
Mar 28, 2024 76.51 76.51 76.51 76.51 76.51 200
Mar 27, 2024 74.21 74.21 74.21 74.21 74.21 -
Mar 26, 2024 74.21 74.21 74.21 74.21 74.21 200
Mar 25, 2024 72.86 72.86 72.86 72.86 72.86 -
Mar 22, 2024 72.86 72.86 72.86 72.86 72.86 -
Mar 21, 2024 72.86 72.86 72.86 72.86 72.86 400
Mar 20, 2024 72.29 72.29 72.29 72.29 72.29 -
Mar 19, 2024 72.29 72.29 72.29 72.29 72.29 -
Mar 18, 2024 72.29 72.29 72.29 72.29 72.29 -
Mar 15, 2024 72.28 72.29 72.28 72.29 72.29 600
Mar 14, 2024 73.00 73.00 73.00 73.00 73.00 -
Mar 13, 2024 73.00 73.00 73.00 73.00 73.00 100
Mar 12, 2024 68.70 68.70 68.70 68.70 68.70 500
Mar 11, 2024 68.70 68.70 68.70 68.70 68.70 -
Mar 8, 2024 71.61 71.65 68.70 68.70 68.70 2,300
Mar 7, 2024 68.75 68.75 68.75 68.75 68.75 -
Mar 6, 2024 68.75 68.75 68.75 68.75 68.75 -
Mar 5, 2024 68.75 68.75 68.75 68.75 68.75 -
Mar 4, 2024 68.75 68.75 68.75 68.75 68.75 100
Mar 1, 2024 68.75 68.75 68.75 68.75 68.75 -
Feb 29, 2024 68.75 68.75 68.75 68.75 68.75 -
Feb 28, 2024 68.75 68.75 68.75 68.75 68.75 -
Feb 27, 2024 68.85 68.87 68.75 68.75 68.75 2,300
Feb 26, 2024 69.00 69.00 69.00 69.00 69.00 600
Feb 23, 2024 68.75 68.78 68.75 68.75 68.75 2,000
Feb 22, 2024 70.17 70.17 70.01 70.06 70.06 1,400
Feb 21, 2024 71.29 71.29 70.50 70.50 70.50 3,300
Feb 20, 2024 65.00 65.00 65.00 65.00 65.00 -
Feb 16, 2024 65.00 65.00 65.00 65.00 65.00 2,900
Feb 15, 2024 64.10 64.26 64.10 64.26 64.26 5,800
Feb 14, 2024 64.11 64.11 64.11 64.11 64.11 -
Feb 13, 2024 64.11 64.11 64.11 64.11 64.11 -
Feb 12, 2024 64.11 64.11 64.11 64.11 64.11 -
Feb 9, 2024 64.11 64.11 64.11 64.11 64.11 500
Feb 8, 2024 61.38 61.38 61.38 61.38 61.38 -
Feb 7, 2024 61.38 61.38 61.38 61.38 61.38 -
Feb 6, 2024 61.38 61.38 61.38 61.38 61.38 200
Feb 5, 2024 64.14 64.14 64.14 64.14 64.14 -
Feb 2, 2024 64.14 64.14 64.14 64.14 64.14 -
Feb 1, 2024 64.14 64.14 64.14 64.14 64.14 -
Jan 31, 2024 64.14 64.14 64.14 64.14 64.14 -
Jan 30, 2024 64.14 64.14 64.14 64.14 64.14 -
Jan 29, 2024 64.14 64.14 64.14 64.14 64.14 -
Jan 26, 2024 64.64 64.64 64.14 64.14 64.14 300
Jan 25, 2024 62.36 62.36 62.36 62.36 62.36 -
Jan 24, 2024 62.36 62.36 62.36 62.36 62.36 100
Jan 23, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 22, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 19, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 18, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 17, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 16, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 12, 2024 65.41 65.41 65.41 65.41 65.41 -
Jan 11, 2024 65.45 65.45 65.41 65.41 65.41 200

Related Tickers

ANNAW AleAnna, Inc.
0.1800
+53.06%
 
NEHCW New Era Helium, Inc.
0.4000
+14.29%
 
AR Antero Resources Corporation
38.32
+1.22%
 
ANNA AleAnna, Inc.
8.78
+32.63%
 
KGEI Kolibri Global Energy Inc.
6.22
+4.01%
 
MTR Mesa Royalty Trust
6.34
+2.57%
 
PNRG PrimeEnergy Resources Corporation
207.21
-0.90%
 
EQT EQT Corporation
49.00
0.00%
 
STR Sitio Royalties Corp.
21.27
+4.16%
 
SM SM Energy Company
43.35
+1.64%