Flexshopper Inc (NQ: FPAY )

0.8999 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.540 1.580 1.490 1.540 19,301 -0.01(-0.65%)
Sep 27, 2019 1.500 1.550 1.450 1.550 152,700 +0.05(+2.99%)
Sep 26, 2019 1.460 1.550 1.440 1.505 55,345 +0.04(+3.08%)
Sep 25, 2019 1.590 1.590 1.400 1.460 69,213 -0.12(-7.59%)
Sep 24, 2019 1.530 1.600 1.490 1.580 43,243 +0.06(+3.95%)
Sep 23, 2019 1.440 1.550 1.390 1.520 113,339 +0.06(+4.11%)
Sep 20, 2019 1.440 1.500 1.350 1.460 187,900 +0.01(+0.69%)
Sep 19, 2019 1.470 1.520 1.360 1.450 67,546 -0.02(-1.36%)
Sep 18, 2019 1.450 1.491 1.450 1.470 38,936 +0.02(+1.38%)
Sep 17, 2019 1.510 1.530 1.440 1.450 175,630 -0.08(-5.23%)
Sep 16, 2019 1.650 1.720 1.430 1.530 260,989 -0.11(-6.71%)
Sep 13, 2019 1.680 1.711 1.540 1.640 173,600 -0.02(-1.20%)
Sep 12, 2019 1.750 1.770 1.660 1.660 115,838 -0.12(-6.74%)
Sep 11, 2019 1.800 1.840 1.760 1.780 109,458 -0.02(-1.11%)
Sep 10, 2019 1.780 1.810 1.710 1.800 61,755 +0.06(+3.45%)
Sep 09, 2019 1.780 1.780 1.710 1.740 60,743 -0.02(-1.14%)
Sep 06, 2019 1.800 1.850 1.730 1.760 62,300 -0.02(-1.12%)
Sep 05, 2019 1.750 1.800 1.750 1.780 45,469 +0.03(+1.71%)
Sep 04, 2019 1.790 1.810 1.670 1.750 128,236 -0.02(-1.13%)
Sep 03, 2019 1.790 1.830 1.736 1.770 79,630 -0.05(-2.51%)
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%)
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.