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

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

1.640 +0.050 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 8.000 8.120 7.890 7.980 324,451 +0.09(+1.14%)
Jun 29, 2023 8.060 8.120 7.790 7.890 326,206 -0.21(-2.59%)
Jun 28, 2023 7.970 8.205 7.950 8.100 374,006 +0.07(+0.87%)
Jun 27, 2023 7.760 8.070 7.630 8.030 602,204 +0.32(+4.15%)
Jun 26, 2023 7.530 7.850 7.270 7.710 626,632 +0.10(+1.31%)
Jun 23, 2023 8.000 8.000 7.460 7.610 7,831,147 -0.52(-6.40%)
Jun 22, 2023 8.120 8.240 7.810 8.130 515,861 -0.04(-0.49%)
Jun 21, 2023 8.000 8.245 7.780 8.170 1,252,675 +0.51(+6.66%)
Jun 20, 2023 7.250 7.760 7.250 7.660 740,985 +0.26(+3.51%)
Jun 16, 2023 7.220 7.460 7.160 7.400 618,417 +0.25(+3.50%)
Jun 15, 2023 6.900 7.220 7.150 475,772 -0.28(-3.77%)
May 08, 2023 7.500 7.500 7.290 7.430 164,248 -0.03(-0.40%)
May 05, 2023 7.350 7.500 7.310 7.460 189,018 +0.27(+3.76%)
May 04, 2023 7.400 7.430 7.130 7.190 149,935 -0.18(-2.44%)
May 03, 2023 7.480 7.525 7.270 7.370 191,826 -0.05(-0.67%)
May 02, 2023 7.670 7.680 7.340 7.420 254,782 -0.34(-4.38%)
May 01, 2023 7.560 7.820 7.480 7.760 257,873 +0.17(+2.24%)
Apr 28, 2023 7.780 7.910 7.515 7.590 316,358 -0.22(-2.82%)
Apr 27, 2023 7.780 7.830 7.560 7.810 258,668 +0.21(+2.76%)
Apr 26, 2023 7.680 7.840 7.530 7.600 232,395 +0.09(+1.20%)
Apr 25, 2023 7.990 8.025 7.490 7.510 225,467 -0.53(-6.59%)
Apr 24, 2023 8.450 8.470 8.000 8.040 175,997 -0.41(-4.85%)
Apr 21, 2023 8.340 8.635 8.170 8.450 255,434 +0.14(+1.68%)
Apr 20, 2023 8.170 8.600 8.170 8.310 410,694 +0.03(+0.36%)
Apr 19, 2023 7.990 8.360 7.970 8.280 271,791 +0.20(+2.48%)
Apr 18, 2023 8.180 8.180 7.900 8.080 362,094 +0.00(+0.00%)
Apr 17, 2023 8.190 8.339 8.045 8.080 197,889 -0.13(-1.58%)
Apr 14, 2023 8.070 8.435 7.970 8.210 170,622 +0.12(+1.48%)
Apr 13, 2023 8.010 8.240 8.010 8.090 176,458 +0.18(+2.28%)
Apr 12, 2023 8.400 8.690 7.860 7.910 339,873 -0.48(-5.72%)
Apr 11, 2023 8.190 8.500 7.770 8.390 451,429 +0.59(+7.56%)
Apr 10, 2023 7.850 7.860 7.690 7.800 373,433 -0.14(-1.76%)
Apr 06, 2023 7.860 7.970 7.530 7.940 243,793 +0.16(+2.06%)
Apr 05, 2023 8.100 8.100 7.760 7.780 276,184 -0.36(-4.42%)
Apr 04, 2023 8.190 8.270 8.020 8.140 229,834 -0.07(-0.85%)
Apr 03, 2023 8.150 8.260 8.070 8.210 182,244 +0.06(+0.74%)
Mar 31, 2023 7.650 8.210 7.620 8.150 301,270 +0.53(+6.96%)
Mar 30, 2023 7.780 7.931 7.620 7.620 157,811 -0.11(-1.42%)
Mar 29, 2023 7.720 7.860 7.550 7.730 211,600 +0.09(+1.18%)
Mar 28, 2023 7.580 7.690 7.490 7.640 204,014 +0.02(+0.26%)
Mar 27, 2023 7.570 7.750 7.410 7.620 248,606 +0.05(+0.66%)
Mar 24, 2023 7.880 8.035 7.350 7.570 389,870 -0.37(-4.66%)
Mar 23, 2023 7.680 7.990 7.640 7.940 389,304 +0.39(+5.17%)
Mar 22, 2023 7.840 7.840 7.550 7.550 259,940 -0.30(-3.82%)
Mar 21, 2023 7.610 7.875 7.460 7.850 312,461 +0.34(+4.53%)
Mar 20, 2023 7.490 7.510 7.270 7.510 293,418 +0.03(+0.40%)
Mar 17, 2023 7.830 7.970 7.410 7.480 345,513 -0.41(-5.20%)
Mar 16, 2023 7.450 7.910 7.280 7.890 500,765 +0.34(+4.50%)
Mar 15, 2023 7.180 7.690 7.050 7.550 632,965 +0.23(+3.14%)
Mar 14, 2023 7.480 7.640 7.240 7.320 448,962 +0.02(+0.27%)
Mar 13, 2023 7.410 7.630 7.010 7.300 628,644 -0.35(-4.58%)
Mar 10, 2023 8.050 8.070 7.420 7.650 465,942 -0.42(-5.20%)
Mar 09, 2023 8.480 8.650 8.040 8.070 282,134 -0.44(-5.17%)
Mar 08, 2023 8.570 8.630 8.306 8.510 137,450 -0.07(-0.82%)
Mar 07, 2023 8.910 9.010 8.520 8.580 225,946 -0.39(-4.35%)
Mar 06, 2023 8.940 9.000 8.576 8.970 274,927 +0.14(+1.59%)
Mar 03, 2023 8.800 9.030 8.800 8.830 180,199 +0.08(+0.91%)
Mar 02, 2023 8.440 8.850 8.400 8.750 199,543 +0.30(+3.55%)
Mar 01, 2023 8.400 8.530 8.310 8.450 315,052 +0.03(+0.36%)
Feb 28, 2023 8.450 8.650 8.340 8.420 313,616 -0.05(-0.59%)
Feb 27, 2023 9.320 9.320 8.390 8.470 333,531 -0.76(-8.23%)
Feb 24, 2023 9.000 9.755 8.760 9.230 736,839 -0.13(-1.39%)
Feb 23, 2023 9.520 9.520 8.880 9.360 253,300 +0.38(+4.23%)
Feb 22, 2023 9.280 9.530 8.875 8.980 223,070 -0.22(-2.39%)
Feb 21, 2023 9.210 9.300 8.820 9.200 225,040 -0.19(-2.02%)
Feb 17, 2023 9.180 9.390 9.180 9.390 150,096 +0.05(+0.54%)
Feb 16, 2023 9.870 10.04 9.250 9.340 296,231 -0.66(-6.60%)
Feb 15, 2023 9.650 10.07 9.580 10.00 250,211 +0.26(+2.67%)
Feb 14, 2023 9.460 9.860 9.360 9.740 221,870 +0.18(+1.88%)
Feb 13, 2023 9.580 9.820 9.230 9.560 201,510 +0.15(+1.59%)
Feb 10, 2023 9.340 9.630 9.240 9.410 184,123 -0.07(-0.74%)
Feb 09, 2023 10.00 10.32 9.380 9.480 204,346 -0.34(-3.46%)
Feb 08, 2023 9.760 9.945 9.600 9.820 280,688 -0.04(-0.41%)
Feb 07, 2023 9.960 10.03 9.120 9.860 275,049 -0.11(-1.05%)
Feb 06, 2023 10.31 10.63 9.950 9.965 208,034 -0.45(-4.27%)
Feb 03, 2023 10.92 11.11 10.27 10.41 545,704 -1.04(-9.08%)
Feb 02, 2023 10.62 11.65 10.62 11.45 1,204,888 +0.90(+8.53%)
Feb 01, 2023 10.47 10.78 10.34 10.55 555,891 +0.14(+1.34%)
Jan 31, 2023 10.40 10.75 10.37 10.41 460,188 +0.01(+0.10%)
Jan 30, 2023 10.36 10.51 10.10 10.40 150,404 -0.14(-1.33%)
Jan 27, 2023 9.890 10.56 9.890 10.54 248,862 +0.57(+5.72%)
Jan 26, 2023 9.910 10.12 9.740 9.970 234,607 +0.21(+2.15%)
Jan 25, 2023 9.620 9.870 9.400 9.760 254,452 -0.06(-0.61%)
Jan 24, 2023 9.750 9.990 9.350 9.820 260,432 +0.02(+0.20%)
Jan 23, 2023 9.500 9.860 9.470 9.800 201,449 +0.33(+3.48%)
Jan 20, 2023 9.120 9.475 9.030 9.470 155,207 +0.38(+4.18%)
Jan 19, 2023 8.910 9.190 8.760 9.090 158,625 +0.11(+1.22%)
Jan 18, 2023 9.100 9.140 8.840 8.980 201,587 -0.02(-0.22%)
Jan 17, 2023 8.830 9.180 8.700 9.000 241,746 -0.01(-0.11%)
Jan 13, 2023 9.040 9.210 8.990 9.010 207,415 -0.19(-2.07%)
Jan 12, 2023 9.150 9.240 8.775 9.200 189,870 +0.09(+0.99%)
Jan 11, 2023 9.320 9.390 8.950 9.110 253,664 -0.20(-2.15%)
Jan 10, 2023 8.780 9.320 8.760 9.310 306,805 +0.62(+7.13%)
Jan 09, 2023 8.340 8.870 8.230 8.690 326,674 +0.56(+6.89%)
Jan 06, 2023 8.320 8.320 7.980 8.130 252,103 -0.18(-2.17%)
Jan 05, 2023 8.860 8.860 8.240 8.310 222,924 -0.63(-7.05%)
Jan 04, 2023 8.670 9.140 8.510 8.940 235,752 +0.36(+4.20%)
Jan 03, 2023 8.920 9.070 8.570 8.580 144,992 -0.25(-2.83%)
Dec 30, 2022 8.650 8.870 8.640 8.830 173,429 +0.00(+0.00%)
Dec 29, 2022 8.500 8.860 8.480 8.830 199,461 +0.40(+4.74%)
Dec 28, 2022 8.410 8.650 8.300 8.430 152,764 +0.00(+0.00%)
Dec 27, 2022 8.710 8.710 8.170 8.430 216,306 -0.18(-2.09%)
Dec 23, 2022 8.550 8.700 8.310 8.610 207,717 +0.06(+0.70%)
Dec 22, 2022 8.740 8.790 8.460 8.550 188,097 -0.26(-2.95%)
Dec 21, 2022 8.700 8.950 8.460 8.810 261,830 +0.14(+1.61%)
Dec 20, 2022 8.660 8.758 8.540 8.670 274,259 -0.13(-1.48%)
Dec 19, 2022 9.470 9.525 8.740 8.800 182,514 -0.73(-7.66%)
Dec 16, 2022 9.210 9.645 9.113 9.530 490,284 +0.23(+2.47%)
Dec 15, 2022 9.400 9.630 9.180 9.300 160,757 -0.19(-2.00%)
Dec 14, 2022 9.650 9.750 9.290 9.490 393,564 -0.15(-1.56%)
Dec 13, 2022 9.840 9.980 9.350 9.640 495,375 +0.08(+0.84%)
Dec 12, 2022 9.320 9.610 9.300 9.560 266,184 +0.29(+3.13%)
Dec 09, 2022 9.070 9.460 9.070 9.270 356,049 +0.13(+1.42%)
Dec 08, 2022 8.570 9.200 8.400 9.140 336,101 +0.57(+6.65%)
Dec 07, 2022 8.530 9.000 8.410 8.570 592,348 +0.07(+0.82%)
Dec 06, 2022 8.340 8.520 8.080 8.500 635,305 +0.17(+2.04%)
Dec 05, 2022 8.770 8.770 8.290 8.330 476,979 -0.43(-4.91%)
Dec 02, 2022 9.050 9.310 8.700 8.760 295,909 -0.50(-5.40%)
Dec 01, 2022 9.580 9.910 9.050 9.260 224,124 -0.31(-3.24%)
Nov 30, 2022 9.240 9.680 9.100 9.570 511,136 +0.40(+4.36%)
Nov 29, 2022 8.900 9.430 8.590 9.170 766,242 +0.61(+7.13%)
Nov 28, 2022 8.710 8.900 8.440 8.560 515,398 -0.25(-2.84%)
Nov 25, 2022 8.900 8.930 8.640 8.810 44,432 -0.08(-0.90%)
Nov 23, 2022 8.760 8.960 8.650 8.890 214,308 +0.14(+1.60%)
Nov 22, 2022 8.800 8.840 8.510 8.750 308,235 -0.06(-0.68%)
Nov 21, 2022 9.000 9.035 8.770 8.810 702,592 -0.29(-3.19%)
Nov 18, 2022 9.800 9.800 8.940 9.100 484,903 -0.49(-5.11%)
Nov 17, 2022 9.740 9.929 9.080 9.590 468,240 -0.22(-2.24%)
Nov 16, 2022 10.62 10.69 9.640 9.810 732,753 -0.91(-8.49%)
Nov 15, 2022 10.49 11.33 10.49 10.72 1,773,463 +0.30(+2.88%)
Nov 14, 2022 11.34 11.34 10.28 10.42 1,219,569 -0.49(-4.49%)
Nov 11, 2022 10.13 11.62 8.610 10.91 1,472,117 -2.04(-15.75%)
Nov 10, 2022 12.92 13.86 12.87 12.95 487,951 +0.55(+4.44%)
Nov 09, 2022 12.58 12.75 12.13 12.40 695,267 -0.49(-3.80%)
Nov 08, 2022 12.61 13.05 12.31 12.89 264,558 +0.34(+2.71%)
Nov 07, 2022 12.28 12.64 11.80 12.55 308,497 +0.36(+2.95%)
Nov 04, 2022 13.10 13.10 11.77 12.19 459,226 -0.72(-5.58%)
Nov 03, 2022 12.77 13.24 12.28 12.91 384,951 +0.01(+0.08%)
Nov 02, 2022 13.12 13.76 12.86 12.90 464,070 -0.22(-1.68%)
Nov 01, 2022 13.27 13.64 13.00 13.12 231,379 +0.03(+0.23%)
Oct 31, 2022 12.82 13.19 12.69 13.09 247,564 +0.22(+1.71%)
Oct 28, 2022 12.90 13.30 12.51 12.87 159,305 -0.04(-0.31%)
Oct 27, 2022 13.11 13.30 12.69 12.91 206,354 -0.15(-1.15%)
Oct 26, 2022 12.98 13.79 12.18 13.06 267,534 -0.05(-0.38%)
Oct 25, 2022 12.55 13.38 12.50 13.11 273,960 +0.64(+5.13%)
Oct 24, 2022 13.04 13.12 12.07 12.47 194,253 -0.53(-4.08%)
Oct 21, 2022 13.22 13.23 12.46 13.00 156,230 -0.31(-2.33%)
Oct 20, 2022 13.80 14.35 13.21 13.31 225,811 -0.60(-4.31%)
Oct 19, 2022 14.07 14.10 13.57 13.91 123,829 -0.28(-1.97%)
Oct 18, 2022 14.04 14.64 13.98 14.19 206,992 +0.28(+2.01%)
Oct 17, 2022 14.00 14.62 13.81 13.91 276,810 +0.20(+1.46%)
Oct 14, 2022 14.27 14.28 13.65 13.71 172,597 -0.39(-2.77%)
Oct 13, 2022 13.26 14.29 12.75 14.10 502,578 +0.43(+3.15%)
Oct 12, 2022 14.16 14.27 13.61 13.67 306,122 -0.55(-3.87%)
Oct 11, 2022 14.56 14.56 13.74 14.22 298,055 -0.36(-2.47%)
Oct 10, 2022 14.80 14.81 14.24 14.58 337,564 -0.26(-1.75%)
Oct 07, 2022 15.19 16.14 14.66 14.84 191,354 -0.68(-4.38%)
Oct 06, 2022 15.36 15.94 15.36 15.52 134,302 -0.08(-0.51%)
Oct 05, 2022 15.60 15.78 15.22 15.60 155,579 -0.28(-1.76%)
Oct 04, 2022 15.61 16.32 15.61 15.88 265,426 +0.63(+4.13%)
Oct 03, 2022 15.01 15.45 14.78 15.25 172,156 +0.37(+2.49%)
Sep 30, 2022 15.27 15.92 14.87 14.88 168,742 -0.21(-1.39%)
Sep 29, 2022 15.65 15.65 14.86 15.09 198,623 -0.90(-5.63%)
Sep 28, 2022 15.48 16.06 15.31 15.99 207,886 +0.60(+3.90%)
Sep 27, 2022 15.06 15.50 15.03 15.39 308,708 +0.61(+4.13%)
Sep 26, 2022 14.19 15.02 14.19 14.78 628,190 +0.51(+3.57%)
Sep 23, 2022 14.48 14.49 13.79 14.27 478,402 -0.26(-1.79%)
Sep 22, 2022 15.35 15.40 14.38 14.53 407,223 -0.93(-6.02%)
Sep 21, 2022 15.80 16.13 15.30 15.46 334,126 -0.14(-0.90%)
Sep 20, 2022 15.74 15.84 15.37 15.60 437,257 -0.19(-1.20%)
Sep 19, 2022 15.66 16.13 15.39 15.79 683,098 -0.28(-1.74%)
Sep 16, 2022 15.98 16.64 15.72 16.07 3,225,111 -0.18(-1.11%)
Sep 15, 2022 16.35 17.27 16.23 16.25 610,081 -0.39(-2.34%)
Sep 14, 2022 16.73 16.93 16.48 16.64 863,661 -0.14(-0.83%)
Sep 13, 2022 16.94 17.51 16.47 16.78 545,587 -0.84(-4.77%)
Sep 12, 2022 17.54 18.27 17.29 17.62 402,044 +0.14(+0.80%)
Sep 09, 2022 17.43 18.27 17.37 17.48 488,587 +0.30(+1.75%)
Sep 08, 2022 16.97 17.64 16.63 17.18 378,880 +0.13(+0.76%)
Sep 07, 2022 16.61 17.14 16.30 17.05 583,392 +0.65(+3.96%)
Sep 06, 2022 16.61 17.44 16.38 16.40 877,221 +0.01(+0.06%)
Sep 02, 2022 17.25 17.47 16.18 16.39 420,606 -0.77(-4.49%)
Sep 01, 2022 18.26 18.26 16.68 17.16 281,449 -0.97(-5.35%)
Aug 31, 2022 18.04 18.41 17.95 18.13 590,219 +0.45(+2.55%)
Aug 30, 2022 18.19 18.64 17.41 17.68 692,955 -0.43(-2.37%)
Aug 29, 2022 18.18 18.32 17.41 18.11 446,274 -0.28(-1.52%)
Aug 26, 2022 19.58 19.90 18.28 18.39 398,854 -1.17(-5.98%)
Aug 25, 2022 19.66 19.91 19.09 19.56 260,485 +0.29(+1.50%)
Aug 24, 2022 19.59 20.58 19.21 19.27 375,717 -0.39(-1.98%)
Aug 23, 2022 19.96 20.25 19.57 19.66 199,421 -0.38(-1.90%)
Aug 22, 2022 20.40 20.77 20.00 20.04 270,074 -0.85(-4.07%)
Aug 19, 2022 21.90 21.91 20.66 20.89 340,947 -1.61(-7.16%)
Aug 18, 2022 21.98 22.65 21.48 22.50 237,393 +0.43(+1.95%)
Aug 17, 2022 22.20 22.52 21.48 22.07 354,308 -0.58(-2.56%)
Aug 16, 2022 22.30 23.01 21.72 22.65 595,399 -0.19(-0.83%)
Aug 15, 2022 21.46 23.46 20.92 22.84 639,033 +1.38(+6.43%)
Aug 12, 2022 22.06 23.23 19.77 21.46 1,263,823 -2.84(-11.69%)
Aug 11, 2022 24.87 25.39 23.64 24.30 718,646 +0.76(+3.23%)
Aug 10, 2022 22.31 23.71 22.29 23.54 334,534 +1.63(+7.44%)
Aug 09, 2022 21.51 22.01 20.78 21.91 277,640 +0.24(+1.11%)
Aug 08, 2022 21.06 22.05 20.79 21.67 474,575 +0.71(+3.39%)
Aug 05, 2022 20.48 21.46 20.20 20.96 379,510 +0.06(+0.29%)
Aug 04, 2022 20.48 21.02 20.24 20.90 346,856 +0.48(+2.35%)
Aug 03, 2022 20.61 20.61 20.24 20.42 313,887 +0.04(+0.20%)
Aug 02, 2022 19.95 20.51 19.87 20.38 257,849 +0.13(+0.64%)
Aug 01, 2022 20.00 20.53 19.74 20.25 246,893 +0.29(+1.45%)
Jul 29, 2022 19.23 20.06 19.02 19.96 403,008 +0.72(+3.74%)
Jul 28, 2022 18.70 19.36 18.18 19.24 453,210 +0.65(+3.50%)
Jul 27, 2022 18.66 18.98 18.20 18.59 484,174 +0.33(+1.81%)
Jul 26, 2022 18.62 18.65 17.77 18.26 171,280 -0.32(-1.72%)
Jul 25, 2022 19.05 19.60 18.21 18.58 83,357 -0.47(-2.47%)
Jul 22, 2022 20.14 20.14 18.67 19.05 123,988 -0.70(-3.54%)
Jul 21, 2022 19.76 19.93 19.38 19.75 158,705 -0.10(-0.50%)
Jul 20, 2022 19.66 20.65 19.51 19.85 670,442 +0.39(+2.00%)
Jul 19, 2022 19.35 20.10 19.28 19.46 339,917 -0.20(-1.02%)
Jul 18, 2022 19.00 20.61 18.50 19.66 1,148,126 +2.16(+12.34%)
Jul 15, 2022 17.53 17.81 17.25 17.50 266,893 +0.25(+1.45%)
Jul 14, 2022 17.75 17.98 17.04 17.25 272,576 -0.61(-3.42%)
Jul 13, 2022 17.18 18.12 16.67 17.86 352,876 +0.06(+0.34%)
Jul 12, 2022 19.12 19.45 17.78 17.80 393,107 -1.27(-6.66%)
Jul 11, 2022 19.69 19.69 18.81 19.07 90,927 -0.43(-2.21%)
Jul 08, 2022 19.81 20.59 19.26 19.50 216,166 -1.12(-5.43%)
Jul 07, 2022 19.12 20.68 19.12 20.62 373,681 +0.72(+3.62%)
Jul 06, 2022 19.73 19.98 19.18 19.90 207,887 +0.11(+0.56%)
Jul 05, 2022 18.51 20.00 18.04 19.79 399,876 +1.21(+6.51%)
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.