Flexshopper Inc (NQ: FPAY )

2.490 +0.120 (+5.06%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.600 2.630 2.500 2.530 208,000 -0.05(-1.94%)
Dec 30, 2019 2.400 2.700 2.350 2.580 710,975 -0.01(-0.39%)
Dec 27, 2019 2.290 2.606 2.280 2.590 646,000 +0.35(+15.62%)
Dec 26, 2019 2.150 2.285 2.140 2.240 343,931 +0.08(+3.70%)
Dec 24, 2019 2.130 2.170 2.070 2.160 37,100 +0.02(+0.93%)
Dec 23, 2019 2.150 2.150 2.070 2.140 47,464 +0.03(+1.42%)
Dec 20, 2019 2.060 2.110 2.050 2.110 103,400 +0.05(+2.43%)
Dec 19, 2019 2.090 2.110 2.000 2.060 223,315 +0.01(+0.49%)
Dec 18, 2019 1.990 2.100 1.990 2.050 67,271 +0.07(+3.54%)
Dec 17, 2019 2.150 2.200 1.900 1.980 222,313 -0.12(-5.71%)
Dec 16, 2019 2.190 2.280 2.100 2.100 264,169 -0.08(-3.67%)
Dec 13, 2019 2.170 2.190 2.120 2.180 110,500 +0.03(+1.40%)
Dec 12, 2019 2.090 2.200 2.060 2.150 383,385 +0.08(+3.86%)
Dec 11, 2019 1.930 2.130 1.930 2.070 276,858 +0.15(+7.81%)
Dec 10, 2019 1.960 1.990 1.850 1.920 134,157 -0.02(-1.03%)
Dec 09, 2019 2.020 2.090 1.900 1.940 340,734 -0.02(-1.02%)
Dec 06, 2019 1.900 1.990 1.885 1.960 293,800 +0.08(+4.26%)
Dec 05, 2019 1.820 1.960 1.760 1.880 460,800 +0.05(+2.73%)
Dec 04, 2019 1.770 1.850 1.720 1.830 118,594 +0.02(+1.10%)
Dec 03, 2019 1.850 1.850 1.760 1.810 39,856 -0.02(-1.09%)
Dec 02, 2019 1.860 1.860 1.770 1.830 72,428 +0.00(+0.00%)
Nov 29, 2019 1.830 1.860 1.800 1.830 103,800 +0.07(+3.98%)
Nov 27, 2019 1.630 1.800 1.630 1.760 169,500 +0.14(+8.64%)
Nov 26, 2019 1.580 1.670 1.580 1.620 36,335 +0.04(+2.53%)
Nov 25, 2019 1.560 1.630 1.510 1.580 53,594 +0.02(+1.28%)
Nov 22, 2019 1.550 1.570 1.500 1.560 102,300 +0.01(+0.64%)
Nov 21, 2019 1.590 1.600 1.540 1.550 90,201 -0.04(-2.51%)
Nov 20, 2019 1.690 1.700 1.576 1.590 119,836 -0.11(-6.47%)
Nov 19, 2019 1.630 1.720 1.610 1.700 75,832 +0.06(+3.66%)
Nov 18, 2019 1.650 1.701 1.610 1.640 72,887 -0.02(-1.20%)
Nov 15, 2019 1.650 1.681 1.610 1.660 109,000 -0.03(-1.78%)
Nov 14, 2019 1.680 1.750 1.660 1.690 90,786 -0.03(-1.74%)
Nov 13, 2019 1.740 1.790 1.640 1.720 198,016 -0.01(-0.58%)
Nov 12, 2019 1.720 1.800 1.710 1.730 80,279 -0.01(-0.57%)
Nov 11, 2019 1.700 1.830 1.650 1.740 153,457 +0.02(+1.16%)
Nov 08, 2019 1.660 1.730 1.630 1.720 157,500 +0.09(+5.52%)
Nov 07, 2019 1.620 1.690 1.530 1.630 333,293 +0.01(+0.62%)
Nov 06, 2019 1.740 1.740 1.430 1.620 910,139 -0.18(-10.00%)
Nov 05, 2019 2.360 2.360 1.740 1.800 8,462,407 +0.04(+2.27%)
Nov 04, 2019 1.550 1.760 1.520 1.760 183,910 +0.25(+16.56%)
Nov 01, 2019 1.410 1.550 1.410 1.510 117,600 +0.10(+7.09%)
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%)
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.