Flexshopper Inc (NQ: FPAY )

2.105 USD +0.045 (+2.18%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.880 1.890 1.730 1.815 113,800 -0.05(-2.91%)
Aug 29, 2019 1.910 1.920 1.830 1.870 92,076 +0.02(+1.08%)
Aug 28, 2019 1.760 1.900 1.760 1.850 144,943 +0.10(+5.71%)
Aug 27, 2019 1.720 1.780 1.720 1.750 62,757 +0.03(+1.74%)
Aug 26, 2019 1.730 1.750 1.680 1.720 31,779 +0.01(+0.58%)
Aug 23, 2019 1.770 1.860 1.680 1.710 109,100 -0.10(-5.52%)
Aug 22, 2019 1.740 1.880 1.710 1.810 178,434 +0.10(+5.85%)
Aug 21, 2019 1.640 1.770 1.610 1.710 100,579 +0.11(+6.87%)
Aug 20, 2019 1.640 1.640 1.580 1.600 45,122 -0.06(-3.61%)
Aug 19, 2019 1.650 1.680 1.600 1.660 51,442 +0.04(+2.47%)
Aug 16, 2019 1.700 1.700 1.550 1.620 87,300 -0.06(-3.57%)
Aug 15, 2019 1.650 1.690 1.590 1.680 168,280 +0.08(+5.00%)
Aug 14, 2019 1.730 1.740 1.590 1.600 81,077 -0.15(-8.57%)
Aug 13, 2019 1.940 1.950 1.660 1.750 461,875 -0.03(-1.69%)
Aug 12, 2019 1.770 1.920 1.710 1.780 341,291 +0.03(+1.71%)
Aug 09, 2019 1.810 1.830 1.716 1.750 120,700 -0.05(-2.78%)
Aug 08, 2019 1.700 1.830 1.700 1.800 197,354 +0.13(+7.78%)
Aug 07, 2019 1.600 1.750 1.570 1.670 249,765 +0.05(+3.09%)
Aug 06, 2019 1.610 1.620 1.540 1.620 60,760 +0.05(+3.18%)
Aug 05, 2019 1.580 1.630 1.520 1.570 71,753 +0.00(+0.00%)
Aug 02, 2019 1.570 1.700 1.510 1.570 101,300 -0.01(-0.63%)
Aug 01, 2019 1.610 1.700 1.570 1.580 256,968 -0.02(-1.25%)
Jul 31, 2019 1.600 1.700 1.538 1.600 99,343 -0.01(-0.62%)
Jul 30, 2019 1.590 1.690 1.510 1.610 111,810 +0.01(+0.63%)
Jul 29, 2019 1.670 1.790 1.560 1.600 206,478 -0.07(-4.19%)
Jul 26, 2019 1.980 2.009 1.610 1.670 602,800 -0.33(-16.50%)
Jul 25, 2019 2.090 2.100 1.950 2.000 504,248 -0.05(-2.44%)
Jul 24, 2019 1.900 2.080 1.900 2.050 338,719 +0.16(+8.47%)
Jul 23, 2019 1.860 1.980 1.810 1.890 397,887 -0.04(-2.07%)
Jul 22, 2019 1.700 1.850 1.700 1.930 330,521 +0.26(+15.57%)
Jul 19, 2019 1.620 1.690 1.570 1.670 126,600 +0.05(+3.09%)
Jul 18, 2019 1.520 1.670 1.520 1.620 325,470 +0.14(+9.46%)
Jul 17, 2019 1.600 1.630 1.457 1.480 265,911 -0.12(-7.50%)
Jul 16, 2019 1.620 1.640 1.550 1.600 245,081 +0.04(+2.56%)
Jul 15, 2019 1.460 1.590 1.380 1.560 354,886 +0.09(+6.12%)
Jul 12, 2019 1.260 1.550 1.250 1.470 396,900 +0.17(+13.08%)
Jul 11, 2019 1.280 1.380 1.260 1.300 416,786 +0.04(+3.17%)
Jul 10, 2019 1.110 1.280 1.110 1.260 344,557 +0.15(+13.51%)
Jul 09, 2019 1.140 1.140 1.100 1.110 34,875 -0.02(-1.77%)
Jul 08, 2019 1.100 1.130 1.090 1.130 33,583 +0.04(+4.15%)
Jul 05, 2019 1.090 1.100 1.070 1.085 40,500 -0.01(-0.46%)
Jul 03, 2019 1.110 1.110 1.070 1.090 23,700 -0.01(-0.91%)
Jul 02, 2019 1.140 1.150 1.093 1.100 60,804 -0.01(-0.90%)
Jul 01, 2019 1.110 1.140 1.110 1.110 33,396 +0.01(+0.91%)
Jun 28, 2019 1.100 1.140 1.100 1.100 40,800 -0.01(-0.90%)
Jun 27, 2019 1.130 1.150 1.030 1.110 176,762 +0.01(+0.91%)
Jun 26, 2019 1.030 1.180 1.030 1.100 491,757 +0.08(+7.84%)
Jun 25, 2019 1.000 1.030 0.9701 1.020 89,932 +0.02(+2.26%)
Jun 24, 2019 1.120 1.120 0.9600 0.9975 326,366 -0.11(-10.14%)
Jun 21, 2019 1.110 1.144 1.070 1.110 91,000 +0.01(+0.91%)
Jun 20, 2019 1.100 1.190 1.100 1.100 269,681 +0.00(+0.01%)
Jun 19, 2019 1.080 1.200 1.070 1.100 713,334 +0.03(+2.79%)
Jun 18, 2019 1.060 1.080 1.040 1.070 134,973 +0.04(+3.88%)
Jun 17, 2019 1.010 1.060 0.9900 1.030 287,447 +0.04(+3.52%)
Jun 14, 2019 0.9700 1.000 0.9401 0.9950 121,300 +0.05(+4.85%)
Jun 13, 2019 0.9490 0.9490 0.9301 0.9490 66,171 +0.01(+1.51%)
Jun 12, 2019 0.9400 0.9592 0.9115 0.9349 52,166 -0.01(-0.54%)
Jun 11, 2019 0.9357 0.9672 0.9301 0.9400 101,733 -0.02(-2.08%)
Jun 10, 2019 0.9500 0.9600 0.9300 0.9600 41,094 +0.03(+3.23%)
Jun 07, 2019 0.9428 0.9428 0.9164 0.9300 36,100 +0.02(+1.96%)
Jun 06, 2019 0.9400 0.9400 0.9115 0.9121 54,897 -0.04(-3.96%)
Jun 05, 2019 0.9500 0.9500 0.9100 0.9497 58,842 +0.01(+1.03%)
Jun 04, 2019 0.9699 0.9699 0.9181 0.9400 104,843 -0.02(-2.20%)
Jun 03, 2019 0.9740 0.9849 0.9400 0.9611 54,862 +0.01(+1.01%)
May 31, 2019 0.9100 0.9700 0.9100 0.9515 34,200 +0.01(+1.55%)
May 30, 2019 0.9495 0.9497 0.9100 0.9370 79,625 -0.00(-0.26%)
May 29, 2019 0.9300 0.9676 0.9300 0.9394 32,543 -0.00(-0.06%)
May 28, 2019 0.9400 0.9694 0.9200 0.9400 44,766 +0.01(+1.26%)
May 24, 2019 0.9220 0.9400 0.9000 0.9283 172,900 -0.00(-0.18%)
May 23, 2019 0.9200 0.9400 0.9000 0.9300 87,276 +0.01(+1.09%)
May 22, 2019 0.9500 0.9654 0.8900 0.9200 139,529 -0.03(-3.16%)
May 21, 2019 0.9500 1.010 0.8800 0.9500 484,406 +0.03(+3.23%)
May 20, 2019 0.8900 0.9500 0.8600 0.9203 172,337 +0.02(+2.65%)
May 17, 2019 0.8600 0.8965 0.8500 0.8965 82,100 +0.05(+5.45%)
May 16, 2019 0.8500 0.8900 0.8300 0.8502 189,386 +0.01(+0.94%)
May 15, 2019 0.8300 0.8523 0.8100 0.8423 110,560 +0.04(+5.29%)
May 14, 2019 0.8300 0.8300 0.7800 0.8000 343,433 -0.02(-2.44%)
May 13, 2019 0.8400 0.8400 0.8200 0.8200 184,202 -0.02(-1.80%)
May 10, 2019 0.8500 0.8600 0.8240 0.8350 263,900 +0.01(+0.60%)
May 09, 2019 0.8500 0.8600 0.8100 0.8300 282,383 -0.00(-0.01%)
May 08, 2019 0.9800 0.9900 0.8300 0.8301 975,633 -0.25(-23.14%)
May 07, 2019 0.9000 0.9600 0.8800 1.080 973,418 +0.21(+23.95%)
May 06, 2019 0.9222 0.9300 0.8713 0.8713 152,975 -0.01(-0.98%)
May 03, 2019 0.8669 0.8800 0.8550 0.8799 45,100 +0.01(+0.68%)
May 02, 2019 0.8600 0.8990 0.8505 0.8740 117,200 +0.01(+0.92%)
May 01, 2019 0.9000 0.9000 0.8500 0.8660 94,971 -0.00(-0.45%)
Apr 30, 2019 0.8899 0.8899 0.8501 0.8699 53,565 -0.00(-0.02%)
Apr 29, 2019 0.8750 0.8900 0.8470 0.8701 69,067 +0.01(+0.72%)
Apr 26, 2019 0.8610 0.8995 0.8400 0.8639 202,800 -0.03(-2.93%)
Apr 25, 2019 0.8600 0.9000 0.8500 0.8900 284,173 +0.04(+4.46%)
Apr 24, 2019 0.8667 0.8700 0.8402 0.8520 32,736 -0.00(-0.44%)
Apr 23, 2019 0.8669 0.8892 0.8400 0.8558 148,809 -0.00(-0.31%)
Apr 22, 2019 0.8500 0.8741 0.8300 0.8585 159,869 +0.02(+2.34%)
Apr 18, 2019 0.8254 0.8499 0.8200 0.8389 31,500 +0.01(+1.07%)
Apr 17, 2019 0.8500 0.8695 0.8300 0.8300 93,371 -0.01(-1.31%)
Apr 16, 2019 0.8410 0.8900 0.8400 0.8410 116,337 +0.00(+0.12%)
Apr 15, 2019 0.8767 0.8999 0.8400 0.8400 61,729 +0.01(+0.60%)
Apr 12, 2019 0.8499 0.8700 0.8300 0.8350 132,000 -0.02(-1.76%)
Apr 11, 2019 0.8700 0.8900 0.8400 0.8500 189,072 -0.01(-0.58%)
Apr 10, 2019 0.8400 0.9500 0.8400 0.8550 474,834 +0.01(+1.76%)
Apr 09, 2019 0.8310 0.8490 0.8203 0.8402 56,420 +0.01(+0.67%)
Apr 08, 2019 0.8340 0.8500 0.8300 0.8346 56,858 -0.02(-1.81%)
Apr 05, 2019 0.8756 0.8756 0.8200 0.8500 67,700 +0.01(+0.83%)
Apr 04, 2019 0.8185 0.8750 0.8157 0.8430 117,582 +0.01(+0.60%)
Apr 03, 2019 0.8100 0.8490 0.8100 0.8380 62,057 +0.01(+0.96%)
Apr 02, 2019 0.8300 0.8300 0.8200 0.8300 52,168 -0.00(-0.01%)
Apr 01, 2019 0.8111 0.8490 0.8032 0.8301 62,984 +0.01(+1.36%)
Mar 29, 2019 0.8243 0.8298 0.8100 0.8190 111,600 -0.01(-1.29%)
Mar 28, 2019 0.8377 0.8387 0.8200 0.8297 143,329 -0.01(-1.31%)
Mar 27, 2019 0.8400 0.8450 0.8352 0.8407 58,553 -0.01(-1.09%)
Mar 26, 2019 0.8500 0.8648 0.8250 0.8500 108,873 +0.00(+0.02%)
Mar 25, 2019 0.8800 0.8800 0.8400 0.8498 103,384 +0.00(+0.05%)
Mar 22, 2019 0.8500 0.8800 0.8250 0.8494 127,800 +0.01(+0.80%)
Mar 21, 2019 0.8500 0.8850 0.8374 0.8427 164,054 -0.01(-0.85%)
Mar 20, 2019 0.8427 0.8512 0.8300 0.8499 63,007 -0.01(-0.60%)
Mar 19, 2019 0.8335 0.8699 0.8325 0.8550 255,660 +0.03(+3.01%)
Mar 18, 2019 0.8400 0.8800 0.8100 0.8300 125,200 -0.02(-1.78%)
Mar 15, 2019 0.9000 0.9000 0.8300 0.8450 154,200 -0.04(-4.85%)
Mar 14, 2019 0.8491 0.8950 0.8100 0.8881 206,820 +0.02(+2.08%)
Mar 13, 2019 0.8700 0.8700 0.7900 0.8700 384,506 +0.01(+1.16%)
Mar 12, 2019 0.9400 1.000 0.8300 0.8600 782,601 -0.05(-5.49%)
Mar 11, 2019 0.9900 0.9900 0.8900 0.9100 628,846 -0.04(-4.21%)
Mar 08, 2019 0.9300 1.040 0.9000 0.9500 1,226,600 +0.02(+1.79%)
Mar 07, 2019 0.9505 0.9744 0.8800 0.9333 345,621 -0.01(-0.71%)
Mar 06, 2019 0.9000 0.9700 0.9000 0.9400 946,407 +0.03(+2.96%)
Mar 05, 2019 0.8550 0.9200 0.8507 0.9130 876,336 +0.06(+6.78%)
Mar 04, 2019 0.8301 0.8590 0.8300 0.8550 88,244 +0.01(+0.59%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8500 182,700 +0.02(+1.80%)
Feb 28, 2019 0.8160 0.8350 0.8150 0.8350 86,923 +0.02(+2.45%)
Feb 27, 2019 0.8115 0.8150 0.8037 0.8150 48,599 +0.01(+1.72%)
Feb 26, 2019 0.8150 0.8199 0.7950 0.8012 182,056 -0.00(-0.17%)
Feb 25, 2019 0.8000 0.8290 0.7997 0.8026 90,338 -0.02(-2.12%)
Feb 22, 2019 0.8200 0.8400 0.8000 0.8200 237,200 +0.01(+1.42%)
Feb 21, 2019 0.8500 0.8500 0.8050 0.8085 172,638 -0.01(-0.92%)
Feb 20, 2019 0.8300 0.8680 0.8160 0.8160 148,699 -0.01(-0.80%)
Feb 19, 2019 0.8200 0.8600 0.8089 0.8226 137,464 +0.02(+2.82%)
Feb 15, 2019 0.8400 0.8400 0.8000 0.8000 97,200 +0.00(+0.00%)
Feb 14, 2019 0.8139 0.8200 0.7925 0.8000 41,865 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8200 0.7900 0.8000 73,350 +0.00(+0.11%)
Feb 12, 2019 0.7960 0.8100 0.7902 0.7991 39,159 -0.00(-0.21%)
Feb 11, 2019 0.7805 0.8100 0.7805 0.8008 184,057 +0.02(+2.67%)
Feb 08, 2019 0.7800 0.8000 0.7800 0.7800 124,300 +0.01(+1.21%)
Feb 07, 2019 0.8243 0.8275 0.7700 0.7707 78,739 -0.04(-4.85%)
Feb 06, 2019 0.8300 0.8300 0.8100 0.8100 93,826 -0.01(-1.21%)
Feb 05, 2019 0.8200 0.8490 0.8171 0.8199 105,461 +0.01(+0.96%)
Feb 04, 2019 0.7950 0.8250 0.7950 0.8121 41,240 +0.01(+1.64%)
Feb 01, 2019 0.8050 0.8050 0.7840 0.7990 102,900 -0.00(-0.13%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
Jan 02, 2019 0.7700 0.8800 0.7400 0.8700 531,290 +0.11(+14.17%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
Dec 03, 2018 0.7400 0.7700 0.7400 0.7400 125,058 +0.00(+0.00%)
Nov 30, 2018 0.7400 0.7600 0.7100 0.7400 301,700 +0.01(+1.90%)
Nov 29, 2018 0.7300 0.7469 0.7200 0.7262 134,322 -0.01(-1.96%)
Nov 28, 2018 0.7711 0.7711 0.7300 0.7407 513,211 +0.02(+2.90%)
Nov 27, 2018 0.7122 0.7400 0.7050 0.7198 127,808 +0.00(+0.42%)
Nov 26, 2018 0.7400 0.7439 0.6969 0.7168 146,552 -0.00(-0.44%)
Nov 23, 2018 0.7400 0.7600 0.7200 0.7200 77,700 -0.02(-2.70%)
Nov 21, 2018 0.7400 0.7400 0.7400 0 +0.03(+4.17%)
Nov 20, 2018 0.7500 0.7530 0.7000 0.7104 343,931 -0.04(-5.58%)
Nov 19, 2018 0.8141 0.8141 0.7500 0.7524 339,181 -0.05(-5.95%)
Nov 16, 2018 0.8000 0.8500 0.7400 0.8000 3,336,900 +0.06(+8.11%)
Nov 15, 2018 0.7400 0.7500 0.7100 0.7400 175,912 +0.02(+2.08%)
Nov 14, 2018 0.7000 0.7970 0.7000 0.7249 310,508 +0.00(+0.21%)
Nov 13, 2018 0.7415 0.7579 0.7100 0.7234 282,802 -0.02(-2.44%)
Nov 12, 2018 0.7929 0.7929 0.7300 0.7415 247,022 -0.05(-6.14%)
Nov 09, 2018 0.7500 0.8200 0.7200 0.7900 832,200 +0.06(+8.15%)
Nov 08, 2018 0.7497 0.7690 0.7202 0.7305 231,030 -0.01(-1.70%)
Nov 07, 2018 0.7300 0.7800 0.7000 0.7431 372,548 +0.02(+2.13%)
Nov 06, 2018 0.7890 0.7890 0.7210 0.7276 651,677 -0.04(-5.64%)
Nov 05, 2018 0.8600 0.8780 0.7200 0.7711 1,490,090 -0.15(-16.18%)
Nov 02, 2018 0.8500 0.9500 0.8500 0.9200 730,900 +0.07(+8.24%)
Nov 01, 2018 0.8800 0.8900 0.8400 0.8500 309,605 +0.01(+1.19%)
Oct 31, 2018 0.7800 0.8400 0.7700 0.8400 383,206 +0.07(+9.09%)
Oct 30, 2018 0.7830 0.8070 0.7600 0.7700 324,182 -0.01(-1.64%)
Oct 29, 2018 0.8400 0.8400 0.7751 0.7828 495,840 -0.06(-6.81%)
Oct 26, 2018 0.8700 0.8700 0.8000 0.8400 182,000 -0.04(-4.55%)
Oct 25, 2018 0.8400 0.8800 0.8100 0.8800 383,938 +0.05(+6.02%)
Oct 24, 2018 0.8400 0.9000 0.8000 0.8300 455,171 -0.02(-2.35%)
Oct 23, 2018 0.8000 0.9000 0.7600 0.8500 836,899 +0.04(+4.94%)
Oct 22, 2018 0.9000 0.9300 0.8000 0.8100 1,100,776 -0.05(-5.81%)
Oct 19, 2018 0.8300 1.070 0.7800 0.8600 3,298,000 +0.08(+10.26%)
Oct 18, 2018 0.8000 0.8200 0.7500 0.7800 327,571 +0.00(+0.00%)
Oct 17, 2018 0.8100 0.8300 0.7700 0.7800 331,201 -0.04(-4.88%)
Oct 16, 2018 0.8000 0.8300 0.7900 0.8200 260,527 +0.02(+2.49%)
Oct 15, 2018 0.7400 0.8351 0.7200 0.8001 493,638 +0.01(+1.28%)
Oct 12, 2018 0.8100 0.8200 0.6800 0.7900 1,014,400 -0.02(-1.88%)
Oct 11, 2018 0.8200 0.8400 0.7400 0.8051 805,291 -0.06(-7.46%)
Oct 10, 2018 1.050 1.080 0.7500 0.8700 2,969,101 -0.13(-13.00%)
Oct 09, 2018 0.9600 1.050 0.9300 1.000 2,812,458 +0.08(+8.70%)
Oct 08, 2018 0.9000 0.9900 0.8800 0.9200 2,552,730 +0.05(+5.75%)
Oct 05, 2018 0.9100 0.9300 0.8600 0.8700 1,085,100 +0.01(+1.47%)
Oct 04, 2018 0.9200 0.9200 0.8400 0.8574 988,421 +0.05(+5.85%)
Oct 03, 2018 0.8100 0.9200 0.8000 0.8100 1,853,950 +0.02(+2.57%)
Oct 02, 2018 0.8500 0.8575 0.7800 0.7897 293,868 -0.04(-4.86%)
Oct 01, 2018 0.9180 0.9180 0.8201 0.8300 374,790 -0.04(-4.60%)
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%)
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.