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 (%)
Nov 30, 2023 1.330 1.470 1.305 1.440 43,795 +0.17(+13.39%)
Nov 29, 2023 1.300 1.380 1.260 1.270 68,458 -0.02(-1.55%)
Nov 28, 2023 1.490 1.490 1.225 1.290 110,130 -0.18(-12.24%)
Nov 27, 2023 1.670 1.670 1.460 1.470 44,745 -0.10(-6.37%)
Nov 24, 2023 1.570 1.730 1.530 1.570 74,661 +0.01(+0.64%)
Nov 22, 2023 1.430 1.660 1.300 1.560 198,143 +0.24(+18.18%)
Nov 21, 2023 1.240 1.350 1.240 1.320 122,258 +0.14(+11.68%)
Nov 20, 2023 1.090 1.218 1.090 1.182 44,219 +0.09(+8.44%)
Nov 17, 2023 1.120 1.120 1.090 1.090 2,130 +0.00(+0.00%)
Nov 16, 2023 1.050 1.130 1.050 1.090 16,149 +0.04(+3.81%)
Nov 15, 2023 1.140 1.200 0.9403 1.050 97,074 +0.06(+5.88%)
Nov 14, 2023 0.9800 1.080 0.9800 0.9917 91,196 +0.00(+0.17%)
Nov 13, 2023 0.9700 0.9998 0.9601 0.9900 4,644 -0.01(-1.00%)
Nov 10, 2023 0.9800 1.018 0.9800 1.000 11,665 +0.02(+2.06%)
Nov 09, 2023 0.9800 0.9805 0.9501 0.9798 19,241 -0.00(-0.01%)
Nov 08, 2023 0.9500 0.9799 0.9500 0.9799 1,852 +0.04(+4.01%)
Nov 07, 2023 0.9701 0.9804 0.9410 0.9421 13,328 -0.03(-2.88%)
Nov 06, 2023 1.000 1.015 0.9605 0.9700 12,576 -0.03(-3.00%)
Nov 03, 2023 0.9700 1.010 0.9700 1.000 2,032 -0.01(-0.99%)
Nov 01, 2023 1.010 843 -0.01(-0.98%)
Oct 31, 2023 1.040 1.070 1.020 1.020 5,766 -0.04(-3.77%)
Oct 30, 2023 1.080 1.080 1.060 1.060 5,323 -0.01(-0.93%)
Oct 27, 2023 1.020 1.080 1.020 1.070 25,317 +0.06(+5.94%)
Oct 26, 2023 1.040 1.040 1.000 1.010 7,684 +0.01(+1.00%)
Oct 25, 2023 1.020 1.040 1.000 1.000 8,575 -0.01(-0.99%)
Oct 24, 2023 1.000 1.050 1.000 1.010 3,341 -0.01(-0.98%)
Oct 23, 2023 1.000 1.030 1.000 1.020 7,290 +0.01(+0.99%)
Oct 20, 2023 1.030 1.050 1.010 1.010 3,704 -0.02(-1.94%)
Oct 19, 2023 1.040 1.100 1.020 1.030 12,233 -0.09(-8.34%)
Oct 18, 2023 1.180 1.180 1.100 1.124 5,955 +0.04(+4.05%)
Oct 17, 2023 1.030 1.140 1.030 1.080 8,460 +0.04(+3.83%)
Oct 16, 2023 1.000 1.090 1.035 1.040 6,901 +0.02(+1.98%)
Oct 13, 2023 0.9901 1.180 0.9588 1.020 40,724 -0.05(-4.67%)
Oct 12, 2023 0.9882 1.080 0.9882 1.070 17,516 +0.11(+11.62%)
Oct 11, 2023 1.020 1.020 0.9586 0.9586 15,151 -0.02(-1.81%)
Oct 10, 2023 0.9700 0.9900 0.9700 0.9763 19,766 +0.03(+2.77%)
Oct 09, 2023 1.010 1.010 0.9500 0.9500 25,090 -0.09(-8.65%)
Oct 06, 2023 0.9900 1.040 0.9900 1.040 14,216 +0.03(+2.97%)
Oct 05, 2023 1.010 1.015 0.9999 1.010 35,270 -0.04(-3.81%)
Oct 04, 2023 1.010 1.050 1.010 1.050 15,717 +0.03(+2.94%)
Oct 03, 2023 0.9800 1.020 0.9805 1.020 5,934 -0.01(-0.97%)
Oct 02, 2023 1.040 1.040 1.010 1.030 19,469 -0.01(-1.44%)
Sep 29, 2023 1.070 1.070 1.000 1.045 55,970 +0.01(+1.46%)
Sep 28, 2023 1.030 1.080 1.028 1.030 26,980 +0.05(+5.10%)
Sep 27, 2023 1.030 1.060 0.9800 0.9800 12,636 -0.05(-4.85%)
Sep 26, 2023 1.100 1.100 1.020 1.030 5,793 -0.06(-5.50%)
Sep 25, 2023 1.069 1.120 1.090 1.090 23,858 +0.03(+2.83%)
Sep 22, 2023 1.060 1.085 1.030 1.060 11,522 +0.02(+1.92%)
Sep 21, 2023 1.030 1.090 1.020 1.040 20,770 +0.02(+1.96%)
Sep 20, 2023 1.110 1.110 1.020 1.020 6,742 -0.06(-5.99%)
Sep 19, 2023 1.050 1.090 1.040 1.085 9,074 +0.01(+1.40%)
Sep 18, 2023 1.000 1.150 0.9700 1.070 76,405 +0.06(+5.94%)
Sep 15, 2023 0.9900 1.010 0.9800 1.010 20,492 +0.00(+0.00%)
Sep 14, 2023 0.9900 1.020 0.9742 1.010 11,163 +0.06(+6.32%)
Sep 13, 2023 0.9999 0.9999 0.9500 0.9500 21,636 -0.00(-0.09%)
Sep 12, 2023 0.9312 0.9900 0.9312 0.9509 20,234 -0.01(-0.95%)
Sep 11, 2023 0.9909 0.9999 0.9578 0.9600 19,179 -0.02(-2.04%)
Sep 08, 2023 0.9900 0.9900 0.9563 0.9800 21,072 -0.00(-0.07%)
Sep 07, 2023 1.010 1.050 0.9807 0.9807 21,456 +0.00(+0.02%)
Sep 06, 2023 0.9727 1.010 0.9652 0.9805 12,816 -0.02(-2.44%)
Sep 05, 2023 0.9900 1.010 0.9721 1.005 40,721 +0.03(+2.56%)
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.