Flexshopper Inc (NQ: FPAY )

2.770 USD -0.020 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.580 1.630 1.500 1.580 95,700 +0.06(+3.95%)
May 28, 2020 1.410 1.670 1.360 1.520 439,837 +0.10(+7.04%)
May 27, 2020 1.370 1.480 1.330 1.420 829,036 +0.07(+5.19%)
May 26, 2020 1.400 1.400 1.330 1.350 161,852 -0.01(-0.74%)
May 22, 2020 1.320 1.360 1.300 1.360 200,300 +0.04(+3.03%)
May 21, 2020 1.310 1.340 1.310 1.320 62,683 -0.01(-0.75%)
May 20, 2020 1.370 1.370 1.310 1.330 96,381 -0.03(-2.21%)
May 19, 2020 1.330 1.380 1.300 1.360 230,698 +0.03(+2.26%)
May 18, 2020 1.400 1.420 1.250 1.330 294,452 +0.00(+0.00%)
May 15, 2020 1.250 1.380 1.250 1.330 462,900 +0.08(+6.40%)
May 14, 2020 1.170 1.300 1.130 1.250 194,567 +0.04(+3.31%)
May 13, 2020 1.240 1.290 1.150 1.210 453,784 -0.02(-1.63%)
May 12, 2020 1.180 1.310 1.150 1.230 272,809 +0.05(+4.24%)
May 11, 2020 1.090 1.250 1.080 1.180 449,470 +0.10(+9.26%)
May 08, 2020 1.130 1.130 1.050 1.080 257,600 -0.04(-3.57%)
May 07, 2020 1.230 1.250 1.010 1.120 878,451 -0.16(-12.50%)
May 06, 2020 1.160 1.290 1.150 1.280 540,323 +0.13(+11.30%)
May 05, 2020 1.180 1.180 1.140 1.150 149,167 +0.03(+2.68%)
May 04, 2020 1.120 1.150 1.100 1.120 223,190 -0.03(-2.61%)
May 01, 2020 1.220 1.230 1.110 1.150 200,700 -0.07(-5.74%)
Apr 30, 2020 1.240 1.290 1.200 1.220 231,453 +0.01(+0.83%)
Apr 29, 2020 1.130 1.300 1.120 1.210 573,173 +0.11(+10.00%)
Apr 28, 2020 1.100 1.140 1.100 1.100 186,959 +0.02(+1.85%)
Apr 27, 2020 1.030 1.140 1.010 1.080 239,876 +0.01(+0.93%)
Apr 24, 2020 1.040 1.090 1.020 1.070 177,700 +0.04(+3.88%)
Apr 23, 2020 1.050 1.080 1.000 1.030 103,862 -0.02(-1.90%)
Apr 22, 2020 1.090 1.100 0.9986 1.050 232,093 -0.03(-2.78%)
Apr 21, 2020 1.060 1.099 1.057 1.080 101,786 -0.01(-0.92%)
Apr 20, 2020 1.070 1.120 1.050 1.090 91,704 +0.01(+1.05%)
Apr 17, 2020 1.130 1.130 1.030 1.079 98,300 -0.00(-0.12%)
Apr 16, 2020 1.070 1.130 1.050 1.080 87,222 +0.01(+0.93%)
Apr 15, 2020 1.110 1.120 1.020 1.070 158,770 -0.06(-5.31%)
Apr 14, 2020 1.150 1.170 1.100 1.130 133,449 +0.00(+0.00%)
Apr 13, 2020 1.150 1.160 1.080 1.130 79,360 +0.00(+0.00%)
Apr 09, 2020 1.120 1.190 1.090 1.130 282,400 +0.05(+4.63%)
Apr 08, 2020 1.070 1.150 1.000 1.080 350,038 +0.07(+6.93%)
Apr 07, 2020 1.020 1.120 1.000 1.010 333,773 +0.03(+2.81%)
Apr 06, 2020 1.050 1.088 0.9500 0.9824 209,505 -0.02(-1.73%)
Apr 03, 2020 1.010 1.040 0.9500 0.9997 131,300 +0.00(+0.03%)
Apr 02, 2020 1.160 1.230 0.9900 0.9994 220,632 -0.10(-9.15%)
Apr 01, 2020 1.220 1.250 1.100 1.100 146,834 -0.17(-13.39%)
Mar 31, 2020 1.300 1.370 1.256 1.270 287,711 -0.01(-0.78%)
Mar 30, 2020 1.290 1.360 1.270 1.280 137,580 -0.05(-3.76%)
Mar 27, 2020 1.430 1.490 1.310 1.330 131,900 -0.11(-7.64%)
Mar 26, 2020 1.220 1.550 1.150 1.440 538,552 +0.24(+20.00%)
Mar 25, 2020 1.280 1.290 1.180 1.200 216,677 +0.02(+1.69%)
Mar 24, 2020 1.190 1.260 1.170 1.180 172,733 +0.04(+3.51%)
Mar 23, 2020 1.180 1.180 1.130 1.140 79,470 -0.03(-2.56%)
Mar 20, 2020 1.220 1.320 1.100 1.170 156,600 -0.03(-2.50%)
Mar 19, 2020 1.090 1.250 1.000 1.200 259,277 +0.09(+8.53%)
Mar 18, 2020 1.250 1.300 1.100 1.106 280,537 -0.23(-17.49%)
Mar 17, 2020 1.370 1.480 1.204 1.340 234,658 -0.01(-0.74%)
Mar 16, 2020 1.640 1.670 1.350 1.350 203,994 -0.33(-19.64%)
Mar 13, 2020 1.690 1.892 1.650 1.680 294,200 +0.13(+8.39%)
Mar 12, 2020 1.290 1.880 1.250 1.550 421,453 -0.29(-15.76%)
Mar 11, 2020 2.050 2.080 1.810 1.840 233,349 -0.24(-11.54%)
Mar 10, 2020 2.060 2.260 1.990 2.080 201,272 +0.06(+2.97%)
Mar 09, 2020 2.190 2.190 1.970 2.020 223,740 -0.25(-11.01%)
Mar 06, 2020 2.380 2.400 2.260 2.270 200,500 -0.14(-5.81%)
Mar 05, 2020 2.300 2.470 2.300 2.410 150,932 +0.16(+7.11%)
Mar 04, 2020 2.450 2.450 2.210 2.250 210,542 -0.07(-3.02%)
Mar 03, 2020 2.720 2.730 2.270 2.320 513,589 -0.57(-19.72%)
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.