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

Flexshopper Inc (NQ: FPAY )

1.049 +0.009 (+0.83%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 26, 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, 2021 2.670 3.100 2.650 2.900 676,169 +0.20(+7.41%)
Aug 30, 2021 2.570 2.790 2.567 2.700 387,935 +0.17(+6.72%)
Aug 27, 2021 2.540 2.600 2.520 2.530 75,113 -0.01(-0.39%)
Aug 26, 2021 2.500 2.560 2.500 2.540 55,980 +0.02(+0.79%)
Aug 25, 2021 2.480 2.549 2.475 2.520 78,940 +0.02(+0.80%)
Aug 24, 2021 2.460 2.530 2.460 2.500 59,894 +0.05(+2.04%)
Aug 23, 2021 2.400 2.478 2.360 2.450 84,535 +0.10(+4.26%)
Aug 20, 2021 2.430 2.430 2.330 2.350 100,021 +0.04(+1.73%)
Aug 19, 2021 2.260 2.402 2.250 2.310 142,044 +0.00(+0.00%)
Aug 18, 2021 2.290 2.430 2.253 2.310 184,974 +0.05(+2.21%)
Aug 17, 2021 2.230 2.295 2.200 2.260 152,690 -0.01(-0.44%)
Aug 16, 2021 2.320 2.320 2.222 2.270 76,954 -0.01(-0.44%)
Aug 13, 2021 2.330 2.330 2.220 2.280 148,662 -0.02(-0.87%)
Aug 12, 2021 2.330 2.340 2.230 2.300 82,399 -0.03(-1.29%)
Aug 11, 2021 2.370 2.390 2.270 2.330 126,965 -0.03(-1.27%)
Aug 10, 2021 2.570 2.570 2.277 2.360 612,941 -0.34(-12.59%)
Aug 09, 2021 2.750 2.750 2.660 2.700 91,663 -0.03(-1.10%)
Aug 06, 2021 2.608 2.750 2.608 2.730 46,480 +0.05(+1.87%)
Aug 05, 2021 2.760 2.760 2.620 2.680 48,781 -0.05(-1.83%)
Aug 04, 2021 2.610 2.830 2.572 2.730 275,885 +0.08(+3.02%)
Aug 03, 2021 2.670 2.670 2.580 2.650 77,618 +0.02(+0.76%)
Aug 02, 2021 2.490 2.682 2.490 2.630 123,324 +0.18(+7.35%)
Jul 30, 2021 2.420 2.480 2.390 2.450 23,927 +0.03(+1.24%)
Jul 29, 2021 2.440 2.490 2.410 2.420 20,911 -0.03(-1.22%)
Jul 28, 2021 2.410 2.500 2.410 2.450 45,711 +0.03(+1.24%)
Jul 27, 2021 2.400 2.420 2.341 2.420 41,087 +0.07(+2.98%)
Jul 26, 2021 2.410 2.410 2.330 2.350 32,878 -0.04(-1.67%)
Jul 23, 2021 2.420 2.439 2.350 2.390 20,223 -0.04(-1.65%)
Jul 22, 2021 2.440 2.460 2.370 2.430 22,487 -0.02(-0.82%)
Jul 21, 2021 2.390 2.490 2.390 2.450 53,488 +0.05(+2.08%)
Jul 20, 2021 2.330 2.450 2.280 2.400 71,589 +0.08(+3.45%)
Jul 19, 2021 2.360 2.370 2.300 2.320 70,616 -0.08(-3.33%)
Jul 16, 2021 2.360 2.470 2.360 2.400 34,698 +0.05(+2.13%)
Jul 15, 2021 2.550 2.560 2.330 2.350 308,199 -0.22(-8.56%)
Jul 14, 2021 2.690 2.720 2.570 2.570 55,623 -0.09(-3.38%)
Jul 13, 2021 2.670 2.709 2.610 2.660 42,483 +0.02(+0.76%)
Jul 12, 2021 2.770 2.844 2.560 2.640 95,150 -0.13(-4.69%)
Jul 09, 2021 2.840 2.880 2.750 2.770 97,552 -0.02(-0.72%)
Jul 08, 2021 2.930 2.930 2.780 2.790 40,392 -0.14(-4.78%)
Jul 07, 2021 2.900 3.060 2.874 2.930 148,760 +0.04(+1.38%)
Jul 06, 2021 2.930 2.960 2.860 2.890 48,744 -0.04(-1.37%)
Jul 02, 2021 2.920 2.980 2.910 2.930 30,536 +0.01(+0.34%)
Jul 01, 2021 3.000 3.000 2.910 2.920 23,237 -0.05(-1.68%)
Jun 30, 2021 2.990 3.030 2.960 2.970 111,012 -0.01(-0.34%)
Jun 29, 2021 2.990 3.019 2.910 2.980 64,182 -0.02(-0.67%)
Jun 28, 2021 3.150 3.150 2.950 3.000 89,823 -0.09(-2.91%)
Jun 25, 2021 2.900 3.190 2.870 3.090 468,802 +0.19(+6.55%)
Jun 24, 2021 2.800 2.910 2.760 2.900 58,976 +0.09(+3.20%)
Jun 23, 2021 2.780 2.840 2.660 2.810 86,372 +0.06(+2.18%)
Jun 22, 2021 2.790 2.805 2.700 2.750 50,419 -0.02(-0.72%)
Jun 21, 2021 2.770 2.866 2.730 2.770 50,918 +0.00(+0.00%)
Jun 18, 2021 2.770 2.780 2.740 2.770 104,799 -0.02(-0.72%)
Jun 17, 2021 2.770 2.880 2.741 2.790 17,035 +0.00(+0.00%)
Jun 16, 2021 2.800 2.840 2.790 2.790 35,063 -0.01(-0.36%)
Jun 15, 2021 2.850 2.860 2.790 2.800 34,861 -0.08(-2.78%)
Jun 14, 2021 2.900 2.930 2.860 2.880 20,695 -0.02(-0.69%)
Jun 11, 2021 2.960 2.970 2.900 2.900 15,340 -0.08(-2.68%)
Jun 10, 2021 2.930 2.990 2.860 2.980 74,501 +0.06(+2.05%)
Jun 09, 2021 2.860 2.970 2.803 2.920 56,047 +0.07(+2.46%)
Jun 08, 2021 2.950 2.970 2.810 2.850 78,451 -0.13(-4.36%)
Jun 07, 2021 3.000 3.070 2.840 2.980 128,438 -0.02(-0.67%)
Jun 04, 2021 2.810 3.002 2.792 3.000 232,740 +0.15(+5.26%)
Jun 03, 2021 2.800 2.854 2.621 2.850 461,343 +0.14(+5.17%)
Jun 02, 2021 2.730 2.780 2.570 2.710 622,291 +0.07(+2.65%)
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.