Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshopper Inc (NQ: FPAY )

1.151 +0.011 (+0.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.120 2.225 1.970 2.190 329,819 +0.22(+11.17%)
Jul 28, 2023 2.000 2.040 1.867 1.970 580,706 +0.13(+7.07%)
Jul 27, 2023 1.610 2.000 1.610 1.840 221,177 +0.20(+12.20%)
Jul 26, 2023 1.530 1.650 1.480 1.640 77,722 +0.13(+8.61%)
Jul 25, 2023 1.490 1.567 1.430 1.510 72,401 +0.06(+4.14%)
Jul 24, 2023 1.460 1.500 1.410 1.450 52,988 -0.06(-3.97%)
Jul 21, 2023 1.600 1.650 1.500 1.510 53,684 -0.08(-5.03%)
Jul 20, 2023 1.500 1.650 1.500 1.590 48,039 +0.08(+5.30%)
Jul 19, 2023 1.450 1.610 1.450 1.510 42,821 +0.06(+4.14%)
Jul 18, 2023 1.440 1.482 1.430 1.450 14,155 +0.03(+2.11%)
Jul 17, 2023 1.530 1.590 1.404 1.420 20,576 -0.14(-8.68%)
Jul 14, 2023 1.540 1.560 1.540 1.555 8,935 -0.01(-0.32%)
Jul 13, 2023 1.680 1.680 1.540 1.560 22,677 -0.06(-4.00%)
Jul 12, 2023 1.700 1.760 1.610 1.625 74,564 -0.07(-4.41%)
Jul 11, 2023 1.650 1.700 1.601 1.700 65,755 +0.08(+4.94%)
Jul 10, 2023 1.480 1.650 1.480 1.620 121,014 +0.15(+10.20%)
Jul 07, 2023 1.360 1.476 1.355 1.470 49,554 +0.10(+7.30%)
Jul 06, 2023 1.420 1.450 1.360 1.370 38,056 -0.06(-4.20%)
Jul 05, 2023 1.450 1.450 1.330 1.430 81,994 -0.03(-2.05%)
Jul 03, 2023 1.320 1.480 1.260 1.460 144,112 +0.18(+14.06%)
Jun 30, 2023 1.300 1.300 1.220 1.280 55,025 -0.02(-1.54%)
Jun 29, 2023 1.200 1.300 1.170 1.300 76,894 +0.14(+12.07%)
Jun 28, 2023 1.129 1.190 1.120 1.160 24,846 +0.01(+0.86%)
Jun 27, 2023 1.150 1.160 1.150 1.150 8,304 -0.00(-0.13%)
Jun 26, 2023 1.150 1.155 1.141 1.152 4,943 +0.02(+1.91%)
Jun 23, 2023 1.150 1.163 1.120 1.130 6,400 -0.01(-0.88%)
Jun 22, 2023 1.120 1.140 1.120 1.140 10,083 +0.01(+0.88%)
Jun 21, 2023 1.140 1.163 1.120 1.130 2,082 -0.04(-3.42%)
Jun 20, 2023 1.150 1.180 1.110 1.170 12,105 +0.05(+4.46%)
Jun 16, 2023 1.090 1.120 1.082 1.120 12,429 +0.04(+3.70%)
Jun 15, 2023 1.090 1.091 1.030 1.080 22,096 +0.00(+0.00%)
Jun 14, 2023 1.070 1.100 1.028 1.080 20,422 -0.03(-2.70%)
Jun 13, 2023 1.110 1.130 1.080 1.110 11,381 -0.04(-3.48%)
Jun 12, 2023 1.170 1.172 1.120 1.150 7,507 -0.01(-0.86%)
Jun 09, 2023 1.150 1.196 1.123 1.160 6,046 -0.01(-0.43%)
Jun 08, 2023 1.180 1.180 1.160 1.165 6,489 -0.01(-1.27%)
Jun 07, 2023 1.160 1.200 1.165 1.180 5,081 +0.02(+2.16%)
Jun 06, 2023 1.090 1.160 1.000 1.155 57,176 +0.04(+4.04%)
Jun 05, 2023 1.170 1.180 1.110 1.110 19,862 -0.06(-5.30%)
Jun 02, 2023 1.220 1.220 1.152 1.172 19,580 -0.01(-0.65%)
Jun 01, 2023 1.140 1.200 1.140 1.180 17,230 +0.08(+7.27%)
May 31, 2023 1.014 1.110 1.014 1.100 2,869 +0.02(+1.85%)
May 30, 2023 1.130 1.140 1.070 1.080 14,268 -0.10(-8.47%)
May 26, 2023 1.040 1.180 1.040 1.180 21,771 +0.09(+8.26%)
May 25, 2023 1.070 1.100 1.061 1.090 25,677 -0.05(-4.39%)
May 24, 2023 1.220 1.260 1.132 1.140 40,955 -0.07(-5.79%)
May 23, 2023 1.320 1.320 1.200 1.210 74,437 +0.06(+5.22%)
May 22, 2023 1.130 1.170 1.120 1.150 128,306 +0.07(+6.48%)
May 19, 2023 1.050 1.100 1.050 1.080 4,965 +0.02(+1.89%)
May 18, 2023 1.050 1.140 1.010 1.060 47,034 +0.02(+1.92%)
May 17, 2023 0.9900 1.050 0.9880 1.040 24,275 +0.00(+0.00%)
May 16, 2023 0.9900 1.140 0.9900 1.040 55,380 +0.05(+5.16%)
May 15, 2023 0.9750 0.9999 0.9000 0.9890 16,369 +0.03(+3.56%)
May 12, 2023 0.9001 1.000 0.9001 0.9550 64,724 +0.13(+15.76%)
May 11, 2023 0.8400 0.8730 0.8250 0.8250 24,684 -0.01(-1.22%)
May 10, 2023 0.7899 0.8400 0.7500 0.8352 50,435 +0.05(+5.73%)
May 09, 2023 0.7400 0.7900 0.7400 0.7899 8,455 +0.06(+8.21%)
May 08, 2023 0.7007 0.7384 0.7007 0.7300 4,693 -0.00(-0.33%)
May 05, 2023 0.7399 0.7399 0.7007 0.7324 9,341 -0.01(-0.69%)
May 04, 2023 0.7100 0.7649 0.7007 0.7375 13,291 +0.01(+1.01%)
May 03, 2023 0.8000 0.8232 0.7193 0.7301 18,455 -0.07(-8.73%)
May 02, 2023 0.7901 0.8100 0.7900 0.7999 9,683 +0.01(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.