Flexshopper Inc (NQ: FPAY )

3.500 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 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%)
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.