Flexshopper Inc (NQ: FPAY )

0.9000 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.600 1.650 1.500 1.530 65,100 -0.10(-6.13%)
Oct 29, 2020 1.660 1.680 1.592 1.630 34,282 -0.03(-1.81%)
Oct 28, 2020 1.570 1.660 1.510 1.660 115,890 +0.06(+3.75%)
Oct 27, 2020 1.580 1.610 1.570 1.600 41,050 -0.01(-0.62%)
Oct 26, 2020 1.651 1.651 1.565 1.610 115,661 -0.05(-3.01%)
Oct 23, 2020 1.670 1.730 1.640 1.660 90,100 +0.01(+0.61%)
Oct 22, 2020 1.670 1.720 1.645 1.650 102,832 -0.05(-2.94%)
Oct 21, 2020 1.834 1.834 1.620 1.700 135,481 -0.03(-1.73%)
Oct 20, 2020 1.770 1.775 1.720 1.730 15,858 -0.01(-0.57%)
Oct 19, 2020 1.850 1.855 1.720 1.740 42,455 -0.10(-5.43%)
Oct 16, 2020 1.810 1.850 1.780 1.840 39,200 +0.06(+3.37%)
Oct 15, 2020 1.770 1.790 1.735 1.780 32,612 -0.03(-1.66%)
Oct 14, 2020 1.890 1.960 1.670 1.810 251,086 -0.06(-3.21%)
Oct 13, 2020 1.820 1.880 1.820 1.870 32,553 +0.05(+2.47%)
Oct 12, 2020 1.790 1.890 1.790 1.825 89,025 +0.05(+3.11%)
Oct 09, 2020 1.800 1.800 1.720 1.770 72,400 -0.01(-0.56%)
Oct 08, 2020 1.710 1.810 1.710 1.780 113,503 +0.05(+2.89%)
Oct 07, 2020 1.780 1.800 1.670 1.730 161,730 -0.04(-2.26%)
Oct 06, 2020 1.770 1.800 1.770 1.770 37,588 +0.00(+0.00%)
Oct 05, 2020 1.750 1.810 1.740 1.770 32,618 +0.03(+1.72%)
Oct 02, 2020 1.720 1.755 1.718 1.740 115,100 -0.01(-0.57%)
Oct 01, 2020 1.779 1.779 1.720 1.750 37,774 -0.02(-1.13%)
Sep 30, 2020 1.750 1.820 1.730 1.770 45,590 +0.01(+0.57%)
Sep 29, 2020 1.820 1.830 1.760 1.760 47,393 -0.07(-3.83%)
Sep 28, 2020 1.770 1.890 1.770 1.830 109,245 +0.12(+7.02%)
Sep 25, 2020 1.710 1.760 1.690 1.710 32,000 +0.03(+1.79%)
Sep 24, 2020 1.750 1.760 1.680 1.680 185,060 -0.04(-2.33%)
Sep 23, 2020 1.760 1.780 1.720 1.720 86,203 -0.07(-3.91%)
Sep 22, 2020 1.870 1.870 1.750 1.790 28,311 -0.06(-3.24%)
Sep 21, 2020 1.890 1.935 1.820 1.850 99,101 -0.01(-0.54%)
Sep 18, 2020 1.730 1.870 1.715 1.860 92,300 +0.15(+8.77%)
Sep 17, 2020 1.760 1.760 1.670 1.710 123,684 -0.05(-2.84%)
Sep 16, 2020 1.780 1.809 1.750 1.760 57,133 -0.02(-1.12%)
Sep 15, 2020 1.790 1.817 1.750 1.780 56,418 -0.01(-0.56%)
Sep 14, 2020 1.750 1.830 1.740 1.790 179,223 +0.04(+2.58%)
Sep 11, 2020 1.820 1.830 1.740 1.745 74,300 -0.00(-0.29%)
Sep 10, 2020 1.800 1.810 1.730 1.750 112,939 -0.06(-3.31%)
Sep 09, 2020 1.780 1.880 1.751 1.810 43,598 +0.06(+3.43%)
Sep 08, 2020 1.720 1.830 1.680 1.750 276,188 -0.01(-0.57%)
Sep 04, 2020 1.910 1.910 1.700 1.760 264,400 -0.14(-7.37%)
Sep 03, 2020 1.910 1.910 1.830 1.900 122,122 +0.00(+0.00%)
Sep 02, 2020 2.120 2.136 1.820 1.900 353,525 -0.19(-9.09%)
Sep 01, 2020 2.250 2.260 1.980 2.090 365,319 -0.14(-6.28%)
Aug 31, 2020 2.160 2.480 2.160 2.230 933,292 +0.11(+5.19%)
Aug 28, 2020 1.910 2.150 1.900 2.120 400,900 +0.16(+8.16%)
Aug 27, 2020 1.820 2.100 1.790 1.960 680,753 +0.12(+6.52%)
Aug 26, 2020 1.930 1.930 1.780 1.840 251,190 -0.09(-4.66%)
Aug 25, 2020 1.820 1.960 1.810 1.930 559,761 +0.15(+8.43%)
Aug 24, 2020 1.670 1.840 1.660 1.780 524,538 +0.14(+8.54%)
Aug 21, 2020 1.600 1.700 1.570 1.640 282,300 +0.04(+2.50%)
Aug 20, 2020 1.580 1.640 1.550 1.600 145,170 +0.04(+2.56%)
Aug 19, 2020 1.550 1.600 1.440 1.560 281,400 -0.01(-0.64%)
Aug 18, 2020 1.610 1.622 1.510 1.570 244,110 -0.05(-3.09%)
Aug 17, 2020 1.680 1.690 1.550 1.620 210,832 +0.00(+0.00%)
Aug 14, 2020 1.500 1.650 1.480 1.620 414,400 +0.14(+9.46%)
Aug 13, 2020 1.480 1.520 1.410 1.480 359,295 +0.03(+2.07%)
Aug 12, 2020 1.720 1.720 1.420 1.450 353,963 -0.19(-11.59%)
Aug 11, 2020 1.750 1.780 1.590 1.640 419,181 -0.28(-14.58%)
Aug 10, 2020 1.700 1.950 1.640 1.920 683,112 +0.25(+14.97%)
Aug 07, 2020 1.580 1.670 1.545 1.670 129,100 +0.09(+5.70%)
Aug 06, 2020 1.630 1.630 1.570 1.580 53,009 -0.07(-4.24%)
Aug 05, 2020 1.620 1.650 1.610 1.650 53,284 +0.04(+2.48%)
Aug 04, 2020 1.630 1.720 1.600 1.610 137,576 -0.04(-2.42%)
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.