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

Flexshopper Inc (NQ: FPAY )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Oct 03, 2022 1.850 2.020 1.810 1.860 85,702 +0.00(+0.00%)
Sep 30, 2022 1.790 1.960 1.770 1.860 77,815 +0.09(+5.08%)
Sep 29, 2022 1.740 1.810 1.680 1.770 93,754 -0.05(-2.75%)
Sep 28, 2022 1.820 1.860 1.700 1.820 124,655 -0.02(-1.36%)
Sep 27, 2022 1.850 1.940 1.820 1.845 84,009 -0.01(-0.27%)
Sep 26, 2022 1.870 2.000 1.850 1.850 97,579 -0.05(-2.63%)
Sep 23, 2022 1.950 2.040 1.850 1.900 150,960 -0.05(-2.56%)
Sep 22, 2022 1.960 2.000 1.931 1.950 159,917 -0.03(-1.52%)
Sep 21, 2022 1.930 2.100 1.930 1.980 116,101 +0.03(+1.54%)
Sep 20, 2022 1.880 1.975 1.880 1.950 91,244 +0.04(+2.09%)
Sep 19, 2022 1.930 1.984 1.812 1.910 568,381 -0.32(-14.35%)
Sep 16, 2022 2.120 2.230 2.080 2.230 314,172 +0.03(+1.36%)
Sep 15, 2022 2.280 2.340 2.155 2.200 88,843 -0.05(-2.22%)
Sep 14, 2022 2.310 2.440 2.220 2.250 113,110 -0.10(-4.26%)
Sep 13, 2022 2.510 2.560 2.310 2.350 156,953 -0.28(-10.65%)
Sep 12, 2022 2.500 2.690 2.420 2.630 451,242 +0.22(+9.13%)
Sep 09, 2022 2.270 2.480 2.270 2.410 163,215 +0.07(+2.99%)
Sep 08, 2022 2.260 2.420 2.260 2.340 60,588 +0.04(+1.74%)
Sep 07, 2022 2.280 2.394 2.190 2.300 120,451 +0.02(+0.88%)
Sep 06, 2022 2.500 2.500 2.170 2.280 268,799 -0.12(-5.00%)
Sep 02, 2022 2.480 2.515 2.260 2.400 125,612 -0.03(-1.23%)
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.