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

Flexshopper Inc (NQ: FPAY )

1.050 -0.020 (-1.87%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 0.9300 0.9500 0.9050 0.9250 33,662 +0.02(+2.21%)
Dec 29, 2022 0.9140 0.9140 0.8979 0.9050 33,416 +0.03(+3.83%)
Dec 28, 2022 0.9000 0.9856 0.8521 0.8716 82,336 -0.03(-3.16%)
Dec 27, 2022 0.9100 0.9100 0.8703 0.9000 33,693 -0.01(-1.11%)
Dec 23, 2022 0.8500 0.9188 0.8500 0.9101 44,412 +0.03(+3.42%)
Dec 22, 2022 0.8827 0.9344 0.8320 0.8800 43,235 -0.03(-3.30%)
Dec 21, 2022 0.9400 1.025 0.8700 0.9100 85,756 -0.05(-5.23%)
Dec 20, 2022 0.9700 0.9852 0.9301 0.9602 19,083 -0.02(-2.54%)
Dec 19, 2022 1.040 1.040 0.9300 0.9852 80,553 -0.04(-4.35%)
Dec 16, 2022 0.9600 1.060 0.9500 1.030 156,976 +0.06(+6.19%)
Dec 15, 2022 0.9902 1.010 0.9600 0.9700 59,367 -0.02(-2.03%)
Dec 14, 2022 1.000 1.020 0.9850 0.9901 29,693 +0.01(+0.76%)
Dec 13, 2022 1.010 1.015 0.9809 0.9826 35,608 -0.02(-1.74%)
Dec 12, 2022 1.050 1.058 0.9400 1.000 75,765 -0.03(-2.91%)
Dec 09, 2022 0.9900 1.041 0.9900 1.030 70,726 +0.06(+6.16%)
Dec 08, 2022 1.070 1.070 0.9700 0.9702 33,122 -0.04(-3.94%)
Dec 07, 2022 1.070 1.074 1.010 1.010 71,261 -0.06(-5.61%)
Dec 06, 2022 1.090 1.090 1.040 1.070 15,823 +0.00(+0.00%)
Dec 05, 2022 1.080 1.100 1.070 1.070 14,251 -0.04(-4.04%)
Dec 02, 2022 1.080 1.140 1.070 1.115 67,579 +0.01(+0.90%)
Dec 01, 2022 1.120 1.120 1.080 1.105 20,739 +0.02(+2.31%)
Nov 30, 2022 1.090 1.100 1.030 1.080 56,555 +0.01(+0.93%)
Nov 29, 2022 1.060 1.080 1.031 1.070 49,336 +0.02(+1.90%)
Nov 28, 2022 1.130 1.138 1.050 1.050 64,285 -0.08(-7.08%)
Nov 25, 2022 1.070 1.140 1.070 1.130 43,811 +0.07(+6.60%)
Nov 23, 2022 1.030 1.094 1.030 1.060 28,354 +0.03(+2.91%)
Nov 22, 2022 1.030 1.060 1.010 1.030 99,748 -0.02(-1.90%)
Nov 21, 2022 1.150 1.170 1.025 1.050 129,357 -0.10(-8.70%)
Nov 18, 2022 1.110 1.200 1.107 1.150 66,000 -0.06(-5.22%)
Nov 17, 2022 1.010 1.250 1.001 1.213 88,337 +0.16(+15.55%)
Nov 16, 2022 0.9750 1.080 0.9750 1.050 145,888 -0.04(-3.67%)
Nov 15, 2022 1.190 1.249 0.9600 1.090 384,291 -0.12(-9.92%)
Nov 14, 2022 1.200 1.250 1.120 1.210 74,058 -0.01(-0.82%)
Nov 11, 2022 1.200 1.370 1.050 1.220 513,062 -0.31(-20.26%)
Nov 10, 2022 1.510 1.590 1.460 1.530 138,714 +0.06(+4.08%)
Nov 09, 2022 1.580 1.590 1.420 1.470 68,022 -0.10(-6.37%)
Nov 08, 2022 1.550 1.590 1.540 1.570 21,880 +0.03(+1.95%)
Nov 07, 2022 1.600 1.636 1.520 1.540 44,403 -0.05(-3.14%)
Nov 04, 2022 1.650 1.690 1.540 1.590 54,512 -0.07(-4.22%)
Nov 03, 2022 1.660 1.680 1.630 1.660 22,208 +0.02(+1.22%)
Nov 02, 2022 1.670 1.737 1.620 1.640 26,303 -0.05(-2.96%)
Nov 01, 2022 1.640 1.750 1.640 1.690 24,247 +0.04(+2.42%)
Oct 31, 2022 1.620 1.690 1.590 1.650 60,795 +0.05(+3.12%)
Oct 28, 2022 1.660 1.695 1.480 1.600 206,228 -0.08(-4.76%)
Oct 27, 2022 1.770 1.780 1.636 1.680 79,655 -0.01(-0.59%)
Oct 26, 2022 1.700 1.740 1.660 1.690 88,945 +0.03(+1.81%)
Oct 25, 2022 1.570 1.690 1.570 1.660 55,382 +0.06(+3.75%)
Oct 24, 2022 1.630 1.630 1.500 1.600 75,309 +0.01(+0.63%)
Oct 21, 2022 1.570 1.600 1.534 1.590 37,311 +0.00(+0.00%)
Oct 20, 2022 1.650 1.690 1.590 1.590 51,911 -0.05(-3.05%)
Oct 19, 2022 1.640 1.650 1.591 1.640 28,991 +0.02(+1.23%)
Oct 18, 2022 1.620 1.654 1.600 1.620 54,821 +0.04(+2.53%)
Oct 17, 2022 1.640 1.640 1.550 1.580 53,763 +0.00(+0.00%)
Oct 14, 2022 1.500 1.630 1.460 1.580 173,527 +0.05(+3.27%)
Oct 13, 2022 1.430 1.550 1.420 1.530 130,732 +0.03(+2.34%)
Oct 12, 2022 1.540 1.640 1.450 1.495 1,185,892 -0.12(-7.72%)
Oct 11, 2022 1.640 1.716 1.570 1.620 218,741 -0.04(-2.41%)
Oct 10, 2022 1.640 1.720 1.560 1.660 56,253 -0.07(-4.05%)
Oct 07, 2022 1.880 1.910 1.720 1.730 84,440 -0.15(-7.98%)
Oct 06, 2022 1.900 1.965 1.830 1.880 30,674 -0.02(-1.05%)
Oct 05, 2022 1.870 1.958 1.830 1.900 69,278 -0.07(-3.55%)
Oct 04, 2022 1.830 2.030 1.830 1.970 97,649 +0.11(+5.91%)
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.