Flexshopper Inc (NQ: FPAY )

2.740 USD -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.410 1.410 1.380 1.410 28,017 +0.01(+0.71%)
Oct 30, 2019 1.400 1.410 1.351 1.400 41,981 +0.00(+0.00%)
Oct 29, 2019 1.400 1.430 1.330 1.400 44,137 +0.01(+0.72%)
Oct 28, 2019 1.440 1.440 1.360 1.390 56,801 -0.03(-2.11%)
Oct 25, 2019 1.380 1.490 1.360 1.420 25,600 +0.01(+0.71%)
Oct 24, 2019 1.460 1.530 1.290 1.410 47,198 -0.04(-2.76%)
Oct 23, 2019 1.500 1.500 1.450 1.450 17,272 -0.05(-3.65%)
Oct 22, 2019 1.470 1.540 1.430 1.505 26,085 +0.04(+3.08%)
Oct 21, 2019 1.400 1.500 1.370 1.460 30,816 +0.07(+4.72%)
Oct 18, 2019 1.350 1.410 1.310 1.394 27,500 +0.04(+3.27%)
Oct 17, 2019 1.390 1.400 1.270 1.350 24,770 -0.04(-2.88%)
Oct 16, 2019 1.320 1.400 1.260 1.390 22,869 +0.08(+6.11%)
Oct 15, 2019 1.370 1.380 1.260 1.310 106,297 -0.08(-5.66%)
Oct 14, 2019 1.410 1.410 1.357 1.389 26,746 -0.02(-1.52%)
Oct 11, 2019 1.450 1.460 1.380 1.410 38,600 -0.02(-1.40%)
Oct 10, 2019 1.500 1.500 1.210 1.430 70,822 -0.05(-3.38%)
Oct 09, 2019 1.500 1.500 1.457 1.480 44,489 -0.03(-1.99%)
Oct 08, 2019 1.470 1.540 1.453 1.510 25,275 +0.03(+2.03%)
Oct 07, 2019 1.520 1.550 1.480 1.480 21,024 -0.07(-4.52%)
Oct 04, 2019 1.530 1.550 1.501 1.550 17,600 +0.02(+1.31%)
Oct 03, 2019 1.580 1.580 1.509 1.530 19,504 -0.03(-1.92%)
Oct 02, 2019 1.610 1.620 1.550 1.560 39,970 -0.05(-3.11%)
Oct 01, 2019 1.600 1.630 1.548 1.610 87,149 +0.07(+4.55%)
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%)
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.