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

Flexshopper Inc (NQ: FPAY )

1.115 -0.075 (-6.30%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 29, 2019 1.830 1.860 1.800 1.830 103,800 +0.07(+3.98%)
Nov 27, 2019 1.630 1.800 1.630 1.760 169,500 +0.14(+8.64%)
Nov 26, 2019 1.580 1.670 1.580 1.620 36,335 +0.04(+2.53%)
Nov 25, 2019 1.560 1.630 1.510 1.580 53,594 +0.02(+1.28%)
Nov 22, 2019 1.550 1.570 1.500 1.560 102,300 +0.01(+0.64%)
Nov 21, 2019 1.590 1.600 1.540 1.550 90,201 -0.04(-2.51%)
Nov 20, 2019 1.690 1.700 1.576 1.590 119,836 -0.11(-6.47%)
Nov 19, 2019 1.630 1.720 1.610 1.700 75,832 +0.06(+3.66%)
Nov 18, 2019 1.650 1.701 1.610 1.640 72,887 -0.02(-1.20%)
Nov 15, 2019 1.650 1.681 1.610 1.660 109,000 -0.03(-1.78%)
Nov 14, 2019 1.680 1.750 1.660 1.690 90,786 -0.03(-1.74%)
Nov 13, 2019 1.740 1.790 1.640 1.720 198,016 -0.01(-0.58%)
Nov 12, 2019 1.720 1.800 1.710 1.730 80,279 -0.01(-0.57%)
Nov 11, 2019 1.700 1.830 1.650 1.740 153,457 +0.02(+1.16%)
Nov 08, 2019 1.660 1.730 1.630 1.720 157,500 +0.09(+5.52%)
Nov 07, 2019 1.620 1.690 1.530 1.630 333,293 +0.01(+0.62%)
Nov 06, 2019 1.740 1.740 1.430 1.620 910,139 -0.18(-10.00%)
Nov 05, 2019 2.360 2.360 1.740 1.800 8,462,407 +0.04(+2.27%)
Nov 04, 2019 1.550 1.760 1.520 1.760 183,910 +0.25(+16.56%)
Nov 01, 2019 1.410 1.550 1.410 1.510 117,600 +0.10(+7.09%)
Oct 31, 2019 1.410 1.410 1.380 1.410 28,017 +0.01(+0.71%)
Oct 30, 2019 1.400 1.410 1.351 1.400 41,981 +0.00(+0.00%)
Oct 29, 2019 1.400 1.430 1.330 1.400 44,137 +0.01(+0.72%)
Oct 28, 2019 1.440 1.440 1.360 1.390 56,801 -0.03(-2.11%)
Oct 25, 2019 1.380 1.490 1.360 1.420 25,600 +0.01(+0.71%)
Oct 24, 2019 1.460 1.530 1.290 1.410 47,198 -0.04(-2.76%)
Oct 23, 2019 1.500 1.500 1.450 1.450 17,272 -0.05(-3.65%)
Oct 22, 2019 1.470 1.540 1.430 1.505 26,085 +0.04(+3.08%)
Oct 21, 2019 1.400 1.500 1.370 1.460 30,816 +0.07(+4.72%)
Oct 18, 2019 1.350 1.410 1.310 1.394 27,500 +0.04(+3.27%)
Oct 17, 2019 1.390 1.400 1.270 1.350 24,770 -0.04(-2.88%)
Oct 16, 2019 1.320 1.400 1.260 1.390 22,869 +0.08(+6.11%)
Oct 15, 2019 1.370 1.380 1.260 1.310 106,297 -0.08(-5.66%)
Oct 14, 2019 1.410 1.410 1.357 1.389 26,746 -0.02(-1.52%)
Oct 11, 2019 1.450 1.460 1.380 1.410 38,600 -0.02(-1.40%)
Oct 10, 2019 1.500 1.500 1.210 1.430 70,822 -0.05(-3.38%)
Oct 09, 2019 1.500 1.500 1.457 1.480 44,489 -0.03(-1.99%)
Oct 08, 2019 1.470 1.540 1.453 1.510 25,275 +0.03(+2.03%)
Oct 07, 2019 1.520 1.550 1.480 1.480 21,024 -0.07(-4.52%)
Oct 04, 2019 1.530 1.550 1.501 1.550 17,600 +0.02(+1.31%)
Oct 03, 2019 1.580 1.580 1.509 1.530 19,504 -0.03(-1.92%)
Oct 02, 2019 1.610 1.620 1.550 1.560 39,970 -0.05(-3.11%)
Oct 01, 2019 1.600 1.630 1.548 1.610 87,149 +0.07(+4.55%)
Sep 30, 2019 1.540 1.580 1.490 1.540 19,301 -0.01(-0.65%)
Sep 27, 2019 1.500 1.550 1.450 1.550 152,700 +0.05(+2.99%)
Sep 26, 2019 1.460 1.550 1.440 1.505 55,345 +0.04(+3.08%)
Sep 25, 2019 1.590 1.590 1.400 1.460 69,213 -0.12(-7.59%)
Sep 24, 2019 1.530 1.600 1.490 1.580 43,243 +0.06(+3.95%)
Sep 23, 2019 1.440 1.550 1.390 1.520 113,339 +0.06(+4.11%)
Sep 20, 2019 1.440 1.500 1.350 1.460 187,900 +0.01(+0.69%)
Sep 19, 2019 1.470 1.520 1.360 1.450 67,546 -0.02(-1.36%)
Sep 18, 2019 1.450 1.491 1.450 1.470 38,936 +0.02(+1.38%)
Sep 17, 2019 1.510 1.530 1.440 1.450 175,630 -0.08(-5.23%)
Sep 16, 2019 1.650 1.720 1.430 1.530 260,989 -0.11(-6.71%)
Sep 13, 2019 1.680 1.711 1.540 1.640 173,600 -0.02(-1.20%)
Sep 12, 2019 1.750 1.770 1.660 1.660 115,838 -0.12(-6.74%)
Sep 11, 2019 1.800 1.840 1.760 1.780 109,458 -0.02(-1.11%)
Sep 10, 2019 1.780 1.810 1.710 1.800 61,755 +0.06(+3.45%)
Sep 09, 2019 1.780 1.780 1.710 1.740 60,743 -0.02(-1.14%)
Sep 06, 2019 1.800 1.850 1.730 1.760 62,300 -0.02(-1.12%)
Sep 05, 2019 1.750 1.800 1.750 1.780 45,469 +0.03(+1.71%)
Sep 04, 2019 1.790 1.810 1.670 1.750 128,236 -0.02(-1.13%)
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.