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

Flexshopper Inc (NQ: FPAY )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 1.720 1.740 1.661 1.740 105,609 +0.05(+2.96%)
Jun 29, 2020 1.720 1.740 1.650 1.690 88,025 -0.02(-1.17%)
Jun 26, 2020 1.660 1.750 1.660 1.710 151,600 +0.03(+1.79%)
Jun 25, 2020 1.630 1.700 1.610 1.680 104,131 +0.05(+3.07%)
Jun 24, 2020 1.690 1.730 1.610 1.630 169,843 -0.07(-4.12%)
Jun 23, 2020 1.780 1.800 1.650 1.700 129,015 -0.02(-1.16%)
Jun 22, 2020 1.650 1.750 1.590 1.720 126,449 +0.07(+4.24%)
Jun 19, 2020 1.650 1.664 1.590 1.650 118,400 +0.01(+0.61%)
Jun 18, 2020 1.710 1.710 1.590 1.640 148,370 -0.06(-3.53%)
Jun 17, 2020 1.700 1.740 1.660 1.700 80,061 +0.01(+0.59%)
Jun 16, 2020 1.720 1.740 1.590 1.690 233,928 +0.01(+0.60%)
Jun 15, 2020 1.580 1.700 1.570 1.680 62,992 +0.07(+4.34%)
Jun 12, 2020 1.700 1.760 1.608 1.610 141,600 -0.02(-1.22%)
Jun 11, 2020 1.550 1.750 1.540 1.630 260,915 -0.22(-11.89%)
Jun 10, 2020 2.000 2.100 1.820 1.850 221,713 -0.15(-7.50%)
Jun 09, 2020 1.900 2.050 1.880 2.000 235,209 +0.10(+5.26%)
Jun 08, 2020 1.770 1.920 1.730 1.900 373,986 +0.18(+10.47%)
Jun 05, 2020 1.730 1.750 1.660 1.720 180,200 +0.04(+2.38%)
Jun 04, 2020 1.720 1.724 1.620 1.680 192,638 -0.05(-2.89%)
Jun 03, 2020 1.740 1.800 1.640 1.730 228,098 +0.04(+2.37%)
Jun 02, 2020 1.690 1.720 1.600 1.690 125,435 +0.04(+2.42%)
Jun 01, 2020 1.580 1.730 1.570 1.650 153,302 +0.07(+4.43%)
May 29, 2020 1.580 1.630 1.500 1.580 95,700 +0.06(+3.95%)
May 28, 2020 1.410 1.670 1.360 1.520 439,837 +0.10(+7.04%)
May 27, 2020 1.370 1.480 1.330 1.420 829,036 +0.07(+5.19%)
May 26, 2020 1.400 1.400 1.330 1.350 161,852 -0.01(-0.74%)
May 22, 2020 1.320 1.360 1.300 1.360 200,300 +0.04(+3.03%)
May 21, 2020 1.310 1.340 1.310 1.320 62,683 -0.01(-0.75%)
May 20, 2020 1.370 1.370 1.310 1.330 96,381 -0.03(-2.21%)
May 19, 2020 1.330 1.380 1.300 1.360 230,698 +0.03(+2.26%)
May 18, 2020 1.400 1.420 1.250 1.330 294,452 +0.00(+0.00%)
May 15, 2020 1.250 1.380 1.250 1.330 462,900 +0.08(+6.40%)
May 14, 2020 1.170 1.300 1.130 1.250 194,567 +0.04(+3.31%)
May 13, 2020 1.240 1.290 1.150 1.210 453,784 -0.02(-1.63%)
May 12, 2020 1.180 1.310 1.150 1.230 272,809 +0.05(+4.24%)
May 11, 2020 1.090 1.250 1.080 1.180 449,470 +0.10(+9.26%)
May 08, 2020 1.130 1.130 1.050 1.080 257,600 -0.04(-3.57%)
May 07, 2020 1.230 1.250 1.010 1.120 878,451 -0.16(-12.50%)
May 06, 2020 1.160 1.290 1.150 1.280 540,323 +0.13(+11.30%)
May 05, 2020 1.180 1.180 1.140 1.150 149,167 +0.03(+2.68%)
May 04, 2020 1.120 1.150 1.100 1.120 223,190 -0.03(-2.61%)
May 01, 2020 1.220 1.230 1.110 1.150 200,700 -0.07(-5.74%)
Apr 30, 2020 1.240 1.290 1.200 1.220 231,453 +0.01(+0.83%)
Apr 29, 2020 1.130 1.300 1.120 1.210 573,173 +0.11(+10.00%)
Apr 28, 2020 1.100 1.140 1.100 1.100 186,959 +0.02(+1.85%)
Apr 27, 2020 1.030 1.140 1.010 1.080 239,876 +0.01(+0.93%)
Apr 24, 2020 1.040 1.090 1.020 1.070 177,700 +0.04(+3.88%)
Apr 23, 2020 1.050 1.080 1.000 1.030 103,862 -0.02(-1.90%)
Apr 22, 2020 1.090 1.100 0.9986 1.050 232,093 -0.03(-2.78%)
Apr 21, 2020 1.060 1.099 1.057 1.080 101,786 -0.01(-0.92%)
Apr 20, 2020 1.070 1.120 1.050 1.090 91,704 +0.01(+1.05%)
Apr 17, 2020 1.130 1.130 1.030 1.079 98,300 -0.00(-0.12%)
Apr 16, 2020 1.070 1.130 1.050 1.080 87,222 +0.01(+0.93%)
Apr 15, 2020 1.110 1.120 1.020 1.070 158,770 -0.06(-5.31%)
Apr 14, 2020 1.150 1.170 1.100 1.130 133,449 +0.00(+0.00%)
Apr 13, 2020 1.150 1.160 1.080 1.130 79,360 +0.00(+0.00%)
Apr 09, 2020 1.120 1.190 1.090 1.130 282,400 +0.05(+4.63%)
Apr 08, 2020 1.070 1.150 1.000 1.080 350,038 +0.07(+6.93%)
Apr 07, 2020 1.020 1.120 1.000 1.010 333,773 +0.03(+2.81%)
Apr 06, 2020 1.050 1.088 0.9500 0.9824 209,505 -0.02(-1.73%)
Apr 03, 2020 1.010 1.040 0.9500 0.9997 131,300 +0.00(+0.03%)
Apr 02, 2020 1.160 1.230 0.9900 0.9994 220,632 -0.10(-9.15%)
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.