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

Flexshopper Inc (NQ: FPAY )

1.166 -0.024 (-1.99%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Mar 31, 2023 0.8008 0.8500 0.8008 0.8500 23,952 +0.06(+7.65%)
Mar 30, 2023 0.7400 0.8000 0.6900 0.7896 47,939 +0.02(+2.19%)
Mar 29, 2023 0.8200 0.8156 0.7301 0.7727 8,972 -0.02(-2.19%)
Mar 28, 2023 0.6903 0.8150 0.6800 0.7900 34,716 +0.07(+9.72%)
Mar 27, 2023 0.8075 0.8075 0.5939 0.7200 162,999 -0.02(-2.70%)
Mar 24, 2023 0.7520 0.7520 0.6405 0.7400 367,313 -0.01(-1.86%)
Mar 23, 2023 0.7900 0.8228 0.7500 0.7540 79,504 -0.08(-9.37%)
Mar 22, 2023 0.7900 0.8923 0.7900 0.8320 44,840 +0.03(+3.28%)
Mar 21, 2023 0.8662 0.8922 0.7420 0.8056 72,141 -0.03(-3.52%)
Mar 20, 2023 0.8600 0.8658 0.8300 0.8350 63,249 -0.02(-2.54%)
Mar 17, 2023 0.9445 0.9445 0.8568 0.8568 28,354 -0.06(-6.43%)
Mar 16, 2023 0.9702 0.9702 0.9001 0.9157 23,091 -0.05(-5.63%)
Mar 15, 2023 0.9778 1.000 0.9703 0.9703 15,605 -0.01(-0.84%)
Mar 14, 2023 0.9700 1.020 0.9700 0.9785 14,877 -0.01(-1.16%)
Mar 13, 2023 0.9900 1.010 0.9800 0.9900 8,365 -0.02(-1.97%)
Mar 10, 2023 0.9901 1.020 0.9500 1.010 13,953 +0.02(+2.00%)
Mar 09, 2023 1.000 1.030 0.9900 0.9901 3,680 -0.01(-1.48%)
Mar 08, 2023 1.030 1.030 0.9800 1.005 29,976 -0.05(-4.29%)
Mar 07, 2023 1.030 1.050 1.030 1.050 1,639 +0.00(+0.00%)
Mar 06, 2023 1.030 1.050 1.020 1.050 6,616 +0.01(+0.96%)
Mar 03, 2023 1.065 1.065 1.020 1.040 3,311 +0.00(+0.00%)
Mar 02, 2023 1.020 1.120 1.020 1.040 4,025 +0.02(+1.96%)
Mar 01, 2023 1.030 1.040 1.020 1.020 4,763 -0.02(-1.92%)
Feb 28, 2023 1.130 1.130 1.020 1.040 48,501 -0.08(-7.14%)
Feb 27, 2023 1.130 1.140 1.110 1.120 15,347 -0.02(-1.75%)
Feb 24, 2023 1.150 1.150 1.130 1.140 12,928 -0.02(-1.72%)
Feb 23, 2023 1.180 1.191 1.130 1.160 4,492 +0.00(+0.00%)
Feb 22, 2023 1.160 1.210 1.160 1.160 6,829 +0.01(+0.87%)
Feb 21, 2023 1.150 1.150 1.111 1.150 9,402 +0.01(+1.32%)
Feb 17, 2023 1.150 1.150 1.130 1.135 6,882 -0.01(-0.79%)
Feb 16, 2023 1.140 1.150 1.110 1.144 12,566 -0.00(-0.09%)
Feb 15, 2023 1.111 1.150 1.110 1.145 16,200 +0.03(+3.14%)
Feb 14, 2023 1.120 1.125 1.110 1.110 17,155 -0.01(-0.88%)
Feb 13, 2023 1.110 1.140 1.110 1.120 15,603 -0.02(-1.75%)
Feb 10, 2023 1.110 1.140 1.110 1.140 8,067 +0.01(+0.88%)
Feb 09, 2023 1.130 1.138 1.110 1.130 6,793 -0.03(-2.59%)
Feb 08, 2023 1.130 1.190 1.130 1.160 18,802 -0.00(-0.02%)
Feb 07, 2023 1.260 1.260 1.150 1.160 5,110 +0.00(+0.03%)
Feb 06, 2023 1.170 1.191 1.140 1.160 7,820 -0.04(-3.34%)
Feb 03, 2023 1.250 1.250 1.200 1.200 15,548 -0.03(-2.45%)
Feb 02, 2023 1.200 1.270 1.200 1.230 25,349 +0.06(+5.14%)
Feb 01, 2023 1.110 1.210 1.110 1.170 19,300 +0.03(+3.00%)
Jan 31, 2023 1.160 1.180 1.110 1.136 19,679 -0.01(-1.23%)
Jan 30, 2023 1.150 1.160 1.110 1.150 9,658 +0.04(+3.60%)
Jan 27, 2023 1.140 1.150 1.089 1.110 13,496 +0.00(+0.00%)
Jan 26, 2023 1.090 1.160 1.060 1.110 24,496 -0.00(-0.17%)
Jan 25, 2023 1.090 1.120 1.075 1.112 13,542 +0.02(+2.01%)
Jan 24, 2023 1.100 1.140 1.062 1.090 21,689 -0.02(-1.80%)
Jan 23, 2023 1.170 1.170 1.110 1.110 32,475 -0.06(-5.12%)
Jan 20, 2023 1.170 1.190 1.160 1.170 12,206 -0.00(-0.01%)
Jan 19, 2023 1.240 1.240 1.120 1.170 64,679 -0.06(-4.88%)
Jan 18, 2023 1.120 1.250 1.120 1.230 160,377 +0.14(+12.84%)
Jan 17, 2023 1.020 1.097 1.011 1.090 46,541 +0.09(+9.51%)
Jan 13, 2023 0.9001 1.030 0.9001 0.9953 47,288 +0.05(+5.32%)
Jan 12, 2023 0.9400 0.9450 0.9301 0.9450 66,666 +0.03(+3.73%)
Jan 11, 2023 0.9450 0.9450 0.9001 0.9110 20,240 -0.04(-3.85%)
Jan 10, 2023 0.9100 0.9648 0.9016 0.9475 9,099 +0.03(+3.55%)
Jan 09, 2023 0.9356 0.9365 0.9093 0.9150 9,611 -0.01(-1.08%)
Jan 06, 2023 0.9213 0.9491 0.9200 0.9250 15,776 +0.00(+0.40%)
Jan 05, 2023 0.9410 0.9499 0.9210 0.9213 31,388 -0.02(-1.92%)
Jan 04, 2023 0.9300 0.9800 0.9298 0.9393 8,190 +0.02(+2.63%)
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.