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

Flexshopper Inc (NQ: FPAY )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2022 2.670 2.680 2.550 2.630 71,326 -0.05(-1.87%)
Aug 30, 2022 2.830 2.830 2.360 2.680 473,553 +0.06(+2.29%)
Aug 29, 2022 2.550 2.910 2.530 2.620 842,158 +0.10(+3.97%)
Aug 26, 2022 2.480 2.700 2.470 2.520 222,979 +0.06(+2.44%)
Aug 25, 2022 2.310 2.560 2.310 2.460 263,036 +0.15(+6.49%)
Aug 24, 2022 2.700 2.790 2.200 2.310 678,475 -0.45(-16.30%)
Aug 23, 2022 3.010 3.170 2.560 2.760 778,006 -0.25(-8.31%)
Aug 22, 2022 2.830 3.050 2.710 3.010 923,955 +0.25(+9.06%)
Aug 19, 2022 2.710 2.800 2.550 2.760 465,403 +0.04(+1.47%)
Aug 18, 2022 2.500 2.880 2.330 2.720 565,445 +0.35(+14.77%)
Aug 17, 2022 2.430 2.500 2.100 2.370 437,257 -0.15(-5.95%)
Aug 16, 2022 2.350 2.905 2.030 2.520 2,005,262 +0.22(+9.57%)
Aug 15, 2022 1.910 2.490 1.898 2.300 2,656,337 +0.45(+24.32%)
Aug 12, 2022 1.760 1.940 1.590 1.850 1,019,597 +0.20(+12.12%)
Aug 11, 2022 1.420 2.320 1.300 1.650 5,156,137 +0.53(+47.32%)
Aug 10, 2022 1.130 1.160 1.100 1.120 108,437 +0.03(+2.75%)
Aug 09, 2022 1.200 1.200 1.090 1.090 27,140 -0.09(-7.63%)
Aug 08, 2022 1.280 1.280 1.130 1.180 89,667 +0.12(+11.32%)
Aug 05, 2022 0.9100 1.115 0.9100 1.060 83,169 +0.12(+12.77%)
Aug 04, 2022 0.8949 0.9500 0.8785 0.9400 42,923 +0.06(+6.82%)
Aug 03, 2022 0.9000 0.9147 0.8352 0.8800 15,841 -0.01(-1.33%)
Aug 02, 2022 0.8700 0.9100 0.8700 0.8919 21,677 +0.02(+2.82%)
Aug 01, 2022 0.9000 0.9000 0.8267 0.8674 24,744 -0.03(-3.61%)
Jul 29, 2022 0.8800 0.9000 0.8800 0.8999 42,063 -0.02(-2.18%)
Jul 28, 2022 0.8802 0.9208 0.8802 0.9200 49,686 +0.02(+1.88%)
Jul 27, 2022 0.8901 0.9049 0.8770 0.9030 7,351 +0.01(+1.46%)
Jul 26, 2022 0.8600 0.9226 0.8600 0.8900 12,863 -0.01(-1.11%)
Jul 25, 2022 0.9500 0.9500 0.9000 0.9000 5,033 +0.00(+0.00%)
Jul 22, 2022 0.9300 0.9499 0.8950 0.9000 22,170 -0.04(-4.22%)
Jul 21, 2022 0.9401 0.9697 0.8882 0.9397 47,416 -0.00(-0.04%)
Jul 20, 2022 0.9450 0.9689 0.9401 0.9401 7,559 -0.01(-1.04%)
Jul 19, 2022 0.9850 1.004 0.9301 0.9500 91,107 +0.02(+2.58%)
Jul 18, 2022 0.9700 0.9900 0.9259 0.9261 11,457 -0.02(-2.08%)
Jul 15, 2022 0.9129 0.9458 0.8994 0.9458 16,089 +0.03(+3.83%)
Jul 14, 2022 0.8727 0.9189 0.8727 0.9109 15,286 +0.04(+4.68%)
Jul 13, 2022 0.8879 0.9009 0.8650 0.8702 9,784 -0.03(-3.61%)
Jul 12, 2022 0.9050 0.9050 0.8802 0.9028 2,723 -0.01(-0.64%)
Jul 11, 2022 0.9041 0.9267 0.8807 0.9086 8,838 -0.03(-3.35%)
Jul 08, 2022 0.9400 0.9600 0.9208 0.9401 12,396 -0.03(-3.08%)
Jul 07, 2022 0.9600 0.9700 0.8897 0.9700 5,990 +0.03(+3.15%)
Jul 06, 2022 0.9368 1.090 0.9216 0.9404 30,816 +0.04(+4.49%)
Jul 05, 2022 0.9196 0.9338 0.8832 0.9000 12,245 +0.00(+0.01%)
Jul 01, 2022 0.9100 0.9120 0.8998 0.8999 12,266 +0.00(+0.02%)
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%)
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.