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

Flexshopper Inc (NQ: FPAY )

1.070 -0.040 (-3.60%)
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, 2022 0.8601 0.9000 0.8601 0.8997 29,232 +0.01(+1.09%)
Jun 29, 2022 0.9100 0.9193 0.8601 0.8900 6,859 -0.02(-2.22%)
Jun 28, 2022 0.8600 0.9198 0.8600 0.9102 12,133 +0.00(+0.52%)
Jun 27, 2022 0.9599 0.9599 0.8801 0.9055 42,359 +0.05(+5.84%)
Jun 24, 2022 1.030 1.067 0.8555 0.8555 45,051 -0.19(-18.52%)
Jun 23, 2022 1.010 1.150 1.000 1.050 21,875 +0.06(+5.71%)
Jun 22, 2022 0.9349 1.015 0.9337 0.9933 19,256 +0.06(+6.25%)
Jun 21, 2022 0.9700 0.9700 0.9073 0.9349 43,001 -0.03(-2.67%)
Jun 17, 2022 1.010 1.081 0.8320 0.9605 88,301 -0.03(-2.97%)
Jun 16, 2022 1.060 1.060 0.9517 0.9899 69,078 -0.06(-5.72%)
Jun 15, 2022 1.040 1.100 1.040 1.050 60,593 +0.02(+1.94%)
Jun 14, 2022 1.050 1.070 1.015 1.030 17,167 +0.01(+0.98%)
Jun 13, 2022 1.120 1.120 1.010 1.020 34,997 -0.11(-9.73%)
Jun 10, 2022 1.110 1.140 1.090 1.130 35,143 -0.03(-2.59%)
Jun 09, 2022 1.190 1.190 1.159 1.160 7,492 -0.01(-0.85%)
Jun 08, 2022 1.170 1.170 1.150 1.170 2,967 +0.02(+1.74%)
Jun 07, 2022 1.170 1.170 1.060 1.150 82,622 -0.01(-0.86%)
Jun 06, 2022 1.203 1.203 1.160 1.160 11,400 -0.04(-3.33%)
Jun 03, 2022 1.190 1.250 1.190 1.200 11,801 -0.02(-1.64%)
Jun 02, 2022 1.190 1.230 1.190 1.220 4,631 +0.02(+1.67%)
Jun 01, 2022 1.140 1.230 1.140 1.200 45,215 +0.04(+3.45%)
May 31, 2022 1.200 1.200 1.110 1.160 125,231 -0.05(-4.26%)
May 27, 2022 1.131 1.266 1.131 1.212 13,563 +0.01(+0.97%)
May 26, 2022 1.120 1.270 1.120 1.200 50,058 -0.01(-0.83%)
May 25, 2022 1.190 1.230 1.180 1.210 9,990 +0.05(+4.31%)
May 24, 2022 1.190 1.250 1.133 1.160 46,160 -0.08(-6.45%)
May 23, 2022 1.190 1.240 1.190 1.240 19,725 +0.04(+3.33%)
May 20, 2022 1.240 1.245 1.190 1.200 19,286 -0.06(-4.76%)
May 19, 2022 1.210 1.260 1.150 1.260 63,456 +0.03(+2.44%)
May 18, 2022 1.250 1.260 1.180 1.230 100,600 -0.01(-0.81%)
May 17, 2022 0.9400 1.319 0.9400 1.240 936,713 +0.33(+36.88%)
May 16, 2022 0.8700 0.9137 0.8301 0.9059 119,514 +0.04(+4.10%)
May 13, 2022 0.8700 0.9697 0.8700 0.8702 132,984 +0.00(+0.02%)
May 12, 2022 0.9900 1.000 0.8334 0.8700 69,672 -0.11(-11.22%)
May 11, 2022 1.000 1.067 0.9800 0.9800 17,401 -0.02(-2.00%)
May 10, 2022 1.000 1.065 1.000 1.000 28,964 -0.01(-0.99%)
May 09, 2022 1.000 1.019 1.000 1.010 22,184 +0.00(+0.00%)
May 06, 2022 1.000 1.030 1.000 1.010 26,809 -0.01(-0.98%)
May 05, 2022 1.050 1.050 1.000 1.020 60,524 -0.03(-2.86%)
May 04, 2022 1.100 1.150 1.020 1.050 24,581 -0.04(-3.67%)
May 03, 2022 1.110 1.129 1.060 1.090 68,056 +0.03(+2.83%)
May 02, 2022 1.110 1.150 1.060 1.060 22,603 -0.08(-7.02%)
Apr 29, 2022 1.210 1.210 1.110 1.140 13,909 -0.05(-4.20%)
Apr 28, 2022 1.160 1.218 1.133 1.190 21,642 -0.04(-3.25%)
Apr 27, 2022 1.210 1.270 1.170 1.230 49,519 +0.02(+1.65%)
Apr 26, 2022 1.260 1.260 1.190 1.210 16,128 -0.06(-4.72%)
Apr 25, 2022 1.200 1.294 1.170 1.270 9,829 +0.05(+4.10%)
Apr 22, 2022 1.270 1.310 1.220 1.220 42,689 -0.09(-6.87%)
Apr 21, 2022 1.340 1.365 1.260 1.310 47,191 -0.04(-2.96%)
Apr 20, 2022 1.390 1.390 1.320 1.350 11,495 +0.00(+0.00%)
Apr 19, 2022 1.400 1.400 1.320 1.350 36,824 -0.02(-1.82%)
Apr 18, 2022 1.400 1.400 1.370 1.375 10,978 -0.02(-1.79%)
Apr 14, 2022 1.400 1.480 1.370 1.400 44,293 -0.02(-1.41%)
Apr 13, 2022 1.390 1.488 1.385 1.420 19,377 +0.00(+0.00%)
Apr 12, 2022 1.390 1.540 1.390 1.420 32,253 +0.01(+0.71%)
Apr 11, 2022 1.490 1.510 1.410 1.410 62,429 -0.14(-9.03%)
Apr 08, 2022 1.500 1.555 1.500 1.550 18,232 +0.03(+1.97%)
Apr 07, 2022 1.630 1.630 1.490 1.520 57,613 -0.04(-2.56%)
Apr 06, 2022 1.640 1.690 1.500 1.560 34,326 -0.12(-7.14%)
Apr 05, 2022 1.680 1.680 1.590 1.680 35,477 +0.09(+5.66%)
Apr 04, 2022 1.650 1.650 1.530 1.590 79,644 -0.05(-3.05%)
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.