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 (%)
Aug 31, 2021 2.670 3.100 2.650 2.900 676,169 +0.20(+7.41%)
Aug 30, 2021 2.570 2.790 2.567 2.700 387,935 +0.17(+6.72%)
Aug 27, 2021 2.540 2.600 2.520 2.530 75,113 -0.01(-0.39%)
Aug 26, 2021 2.500 2.560 2.500 2.540 55,980 +0.02(+0.79%)
Aug 25, 2021 2.480 2.549 2.475 2.520 78,940 +0.02(+0.80%)
Aug 24, 2021 2.460 2.530 2.460 2.500 59,894 +0.05(+2.04%)
Aug 23, 2021 2.400 2.478 2.360 2.450 84,535 +0.10(+4.26%)
Aug 20, 2021 2.430 2.430 2.330 2.350 100,021 +0.04(+1.73%)
Aug 19, 2021 2.260 2.402 2.250 2.310 142,044 +0.00(+0.00%)
Aug 18, 2021 2.290 2.430 2.253 2.310 184,974 +0.05(+2.21%)
Aug 17, 2021 2.230 2.295 2.200 2.260 152,690 -0.01(-0.44%)
Aug 16, 2021 2.320 2.320 2.222 2.270 76,954 -0.01(-0.44%)
Aug 13, 2021 2.330 2.330 2.220 2.280 148,662 -0.02(-0.87%)
Aug 12, 2021 2.330 2.340 2.230 2.300 82,399 -0.03(-1.29%)
Aug 11, 2021 2.370 2.390 2.270 2.330 126,965 -0.03(-1.27%)
Aug 10, 2021 2.570 2.570 2.277 2.360 612,941 -0.34(-12.59%)
Aug 09, 2021 2.750 2.750 2.660 2.700 91,663 -0.03(-1.10%)
Aug 06, 2021 2.608 2.750 2.608 2.730 46,480 +0.05(+1.87%)
Aug 05, 2021 2.760 2.760 2.620 2.680 48,781 -0.05(-1.83%)
Aug 04, 2021 2.610 2.830 2.572 2.730 275,885 +0.08(+3.02%)
Aug 03, 2021 2.670 2.670 2.580 2.650 77,618 +0.02(+0.76%)
Aug 02, 2021 2.490 2.682 2.490 2.630 123,324 +0.18(+7.35%)
Jul 30, 2021 2.420 2.480 2.390 2.450 23,927 +0.03(+1.24%)
Jul 29, 2021 2.440 2.490 2.410 2.420 20,911 -0.03(-1.22%)
Jul 28, 2021 2.410 2.500 2.410 2.450 45,711 +0.03(+1.24%)
Jul 27, 2021 2.400 2.420 2.341 2.420 41,087 +0.07(+2.98%)
Jul 26, 2021 2.410 2.410 2.330 2.350 32,878 -0.04(-1.67%)
Jul 23, 2021 2.420 2.439 2.350 2.390 20,223 -0.04(-1.65%)
Jul 22, 2021 2.440 2.460 2.370 2.430 22,487 -0.02(-0.82%)
Jul 21, 2021 2.390 2.490 2.390 2.450 53,488 +0.05(+2.08%)
Jul 20, 2021 2.330 2.450 2.280 2.400 71,589 +0.08(+3.45%)
Jul 19, 2021 2.360 2.370 2.300 2.320 70,616 -0.08(-3.33%)
Jul 16, 2021 2.360 2.470 2.360 2.400 34,698 +0.05(+2.13%)
Jul 15, 2021 2.550 2.560 2.330 2.350 308,199 -0.22(-8.56%)
Jul 14, 2021 2.690 2.720 2.570 2.570 55,623 -0.09(-3.38%)
Jul 13, 2021 2.670 2.709 2.610 2.660 42,483 +0.02(+0.76%)
Jul 12, 2021 2.770 2.844 2.560 2.640 95,150 -0.13(-4.69%)
Jul 09, 2021 2.840 2.880 2.750 2.770 97,552 -0.02(-0.72%)
Jul 08, 2021 2.930 2.930 2.780 2.790 40,392 -0.14(-4.78%)
Jul 07, 2021 2.900 3.060 2.874 2.930 148,760 +0.04(+1.38%)
Jul 06, 2021 2.930 2.960 2.860 2.890 48,744 -0.04(-1.37%)
Jul 02, 2021 2.920 2.980 2.910 2.930 30,536 +0.01(+0.34%)
Jul 01, 2021 3.000 3.000 2.910 2.920 23,237 -0.05(-1.68%)
Jun 30, 2021 2.990 3.030 2.960 2.970 111,012 -0.01(-0.34%)
Jun 29, 2021 2.990 3.019 2.910 2.980 64,182 -0.02(-0.67%)
Jun 28, 2021 3.150 3.150 2.950 3.000 89,823 -0.09(-2.91%)
Jun 25, 2021 2.900 3.190 2.870 3.090 468,802 +0.19(+6.55%)
Jun 24, 2021 2.800 2.910 2.760 2.900 58,976 +0.09(+3.20%)
Jun 23, 2021 2.780 2.840 2.660 2.810 86,372 +0.06(+2.18%)
Jun 22, 2021 2.790 2.805 2.700 2.750 50,419 -0.02(-0.72%)
Jun 21, 2021 2.770 2.866 2.730 2.770 50,918 +0.00(+0.00%)
Jun 18, 2021 2.770 2.780 2.740 2.770 104,799 -0.02(-0.72%)
Jun 17, 2021 2.770 2.880 2.741 2.790 17,035 +0.00(+0.00%)
Jun 16, 2021 2.800 2.840 2.790 2.790 35,063 -0.01(-0.36%)
Jun 15, 2021 2.850 2.860 2.790 2.800 34,861 -0.08(-2.78%)
Jun 14, 2021 2.900 2.930 2.860 2.880 20,695 -0.02(-0.69%)
Jun 11, 2021 2.960 2.970 2.900 2.900 15,340 -0.08(-2.68%)
Jun 10, 2021 2.930 2.990 2.860 2.980 74,501 +0.06(+2.05%)
Jun 09, 2021 2.860 2.970 2.803 2.920 56,047 +0.07(+2.46%)
Jun 08, 2021 2.950 2.970 2.810 2.850 78,451 -0.13(-4.36%)
Jun 07, 2021 3.000 3.070 2.840 2.980 128,438 -0.02(-0.67%)
Jun 04, 2021 2.810 3.002 2.792 3.000 232,740 +0.15(+5.26%)
Jun 03, 2021 2.800 2.854 2.621 2.850 461,343 +0.14(+5.17%)
Jun 02, 2021 2.730 2.780 2.570 2.710 622,291 +0.07(+2.65%)
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.