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 (%)
Sep 28, 2018 0.8600 0.8700 0.8300 0.8700 658,100 -0.01(-1.14%)
Sep 27, 2018 0.8800 0.8900 0.8300 0.8800 1,143,798 +0.03(+3.36%)
Sep 26, 2018 0.8500 0.9100 0.8000 0.8514 2,130,041 -0.32(-27.23%)
Sep 25, 2018 1.840 1.840 1.090 1.170 341,445 -0.69(-37.10%)
Sep 24, 2018 1.710 1.940 1.680 1.860 40,155 +0.15(+8.77%)
Sep 21, 2018 1.890 2.000 1.680 1.710 24,300 -0.17(-9.04%)
Sep 20, 2018 1.920 2.080 1.777 1.880 153,880 -0.06(-3.09%)
Sep 19, 2018 1.880 1.950 1.730 1.940 32,418 +0.05(+2.65%)
Sep 18, 2018 1.910 2.334 1.663 1.890 85,666 +0.08(+4.42%)
Sep 17, 2018 2.000 2.194 1.610 1.810 50,036 -0.01(-0.55%)
Sep 14, 2018 2.260 2.300 1.800 1.820 53,400 -0.13(-6.67%)
Sep 13, 2018 2.235 2.235 1.825 1.950 10,992 -0.17(-7.80%)
Sep 12, 2018 2.230 2.307 2.115 2.115 3,875 -0.11(-5.16%)
Sep 11, 2018 2.250 2.500 2.120 2.230 44,822 -0.40(-15.21%)
Sep 10, 2018 2.440 2.664 2.428 2.630 1,557 +0.03(+1.15%)
Sep 07, 2018 2.600 2.840 2.530 2.600 12,000 -0.01(-0.38%)
Sep 06, 2018 2.750 2.790 2.610 2.610 13,910 -0.20(-7.12%)
Sep 05, 2018 2.910 2.920 2.710 2.810 41,663 -0.07(-2.43%)
Sep 04, 2018 2.770 2.880 2.750 2.880 4,269 +0.00(+0.00%)
Aug 31, 2018 2.880 2.880 2.880 0 -0.14(-4.64%)
Aug 30, 2018 3.020 3.080 3.000 3.020 3,812 +0.07(+2.29%)
Aug 29, 2018 3.100 3.410 2.953 2.953 2,312 -0.06(-1.91%)
Aug 28, 2018 3.100 3.149 2.880 3.010 12,573 -0.04(-1.31%)
Aug 27, 2018 3.160 3.200 2.990 3.050 15,963 -0.23(-7.01%)
Aug 24, 2018 3.200 3.280 3.200 3.280 400 -0.10(-2.96%)
Aug 23, 2018 3.380 3.380 3.380 3.380 303 -0.02(-0.59%)
Aug 22, 2018 3.100 3.400 3.100 3.400 725 +0.27(+8.63%)
Aug 21, 2018 3.156 3.156 3.050 3.130 5,807 -0.02(-0.63%)
Aug 20, 2018 3.100 3.150 3.100 3.150 3,892 -0.08(-2.48%)
Aug 17, 2018 3.250 3.250 3.080 3.230 1,900 -0.06(-1.96%)
Aug 16, 2018 3.200 3.295 3.200 3.295 602 +0.22(+7.31%)
Aug 15, 2018 3.030 3.170 3.030 3.070 5,690 +0.06(+1.99%)
Aug 14, 2018 3.360 3.400 3.010 3.010 15,064 -0.39(-11.47%)
Aug 13, 2018 3.480 3.490 3.337 3.400 7,807 -0.18(-5.03%)
Aug 10, 2018 3.400 3.580 3.220 3.580 15,600 -0.17(-4.53%)
Aug 09, 2018 3.740 3.750 3.730 3.750 1,331 +0.34(+9.97%)
Aug 08, 2018 3.410 3.410 3.410 3.410 141 -0.35(-9.31%)
Aug 07, 2018 3.470 4.000 3.280 3.760 3,177 -0.09(-2.34%)
Aug 06, 2018 3.801 3.850 3.771 3.850 2,356 +0.03(+0.79%)
Aug 03, 2018 3.840 3.840 3.620 3.820 4,100 -0.06(-1.55%)
Aug 02, 2018 3.720 3.940 3.720 3.880 5,516 -0.10(-2.51%)
Aug 01, 2018 3.670 3.980 3.610 3.980 1,670 -0.12(-3.00%)
Jul 31, 2018 3.770 4.103 3.770 4.103 2,084 +0.30(+7.98%)
Jul 30, 2018 3.730 3.800 3.730 3.800 969 +0.08(+2.17%)
Jul 27, 2018 3.685 3.720 3.685 3.719 692 +0.11(+3.03%)
Jul 26, 2018 3.630 3.719 3.610 3.610 708 -0.16(-4.17%)
Jul 25, 2018 3.570 3.870 3.553 3.767 7,246 +0.12(+3.21%)
Jul 24, 2018 3.630 3.888 3.539 3.650 5,969 +0.10(+2.82%)
Jul 23, 2018 3.570 3.690 3.550 3.550 1,816 -0.11(-3.01%)
Jul 20, 2018 3.650 3.660 3.500 3.660 28,389 +0.11(+3.10%)
Jul 19, 2018 3.550 3.650 3.410 3.550 25,399 +0.00(+0.01%)
Jul 18, 2018 3.400 3.550 3.395 3.550 12,676 +0.05(+1.30%)
Jul 17, 2018 3.540 3.540 3.404 3.504 5,909 +0.09(+2.76%)
Jul 16, 2018 3.410 3.410 3.410 3.410 126 -0.08(-2.31%)
Jul 13, 2018 3.442 3.540 3.401 3.490 15,239 -0.06(-1.67%)
Jul 12, 2018 3.445 3.550 3.383 3.550 12,888 +0.12(+3.50%)
Jul 11, 2018 3.630 3.684 3.430 3.430 10,148 +0.16(+4.89%)
Jul 10, 2018 3.498 3.500 3.270 3.270 7,649 -0.13(-3.82%)
Jul 09, 2018 3.300 3.400 3.200 3.400 16,487 +0.00(+0.00%)
Jul 06, 2018 3.226 3.550 3.226 3.400 2,795 +0.18(+5.59%)
Jul 05, 2018 3.440 3.440 3.220 3.220 2,221 +0.05(+1.58%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.04(-1.40%)
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.