Flexshopper Inc (NQ: FPAY )

2.670 USD +0.060 (+2.30%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.568 4.572 4.400 4.510 3,744 -0.02(-0.44%)
Aug 30, 2017 4.250 4.531 4.250 4.530 5,688 +0.04(+0.89%)
Aug 29, 2017 4.150 4.490 4.150 4.490 7,999 +0.34(+8.19%)
Aug 25, 2017 4.150 4.150 4.150 0 +0.05(+1.22%)
Aug 24, 2017 4.030 4.100 4.030 4.100 9,240 +0.04(+0.99%)
Aug 23, 2017 4.080 4.080 4.030 4.060 3,447 -0.02(-0.49%)
Aug 22, 2017 4.020 4.100 4.020 4.080 552 +0.08(+2.00%)
Aug 21, 2017 4.020 4.050 4.000 4.000 10,400 -0.05(-1.23%)
Aug 18, 2017 4.100 4.100 4.050 4.050 200 +0.04(+1.00%)
Aug 16, 2017 4.010 4.010 4.010 0 -0.01(-0.25%)
Aug 15, 2017 3.900 4.047 3.900 4.020 10,819 -0.03(-0.74%)
Aug 14, 2017 3.820 4.050 3.720 4.050 7,611 +0.24(+6.30%)
Aug 11, 2017 3.500 3.810 3.100 3.810 22,594 +0.41(+12.06%)
Aug 10, 2017 3.900 3.900 3.400 3.400 10,536 -0.40(-10.53%)
Aug 09, 2017 3.980 4.000 3.780 3.800 400 +0.04(+1.08%)
Aug 08, 2017 3.900 4.146 3.759 3.759 6,851 -0.40(-9.63%)
Aug 07, 2017 4.020 4.160 4.000 4.160 5,874 +0.01(+0.24%)
Aug 04, 2017 4.275 4.275 4.050 4.150 4,800 -0.03(-0.66%)
Aug 03, 2017 4.040 4.178 4.040 4.178 11,700 -0.10(-2.28%)
Aug 02, 2017 4.200 4.275 4.010 4.275 10,100 +0.12(+3.01%)
Aug 01, 2017 4.250 4.250 4.112 4.150 4,100 -0.15(-3.47%)
Jul 31, 2017 4.150 4.300 4.150 4.299 1,510 +0.08(+1.87%)
Jul 28, 2017 4.230 4.240 4.220 4.220 1,102 -0.07(-1.53%)
Jul 27, 2017 4.290 4.300 4.200 4.286 1,851 +0.11(+2.54%)
Jul 26, 2017 4.160 4.250 4.160 4.180 8,066 +0.01(+0.31%)
Jul 25, 2017 4.110 4.167 4.110 4.167 604 +0.11(+2.63%)
Jul 24, 2017 4.262 4.262 4.046 4.060 1,594 -0.24(-5.58%)
Jul 21, 2017 4.300 4.300 4.300 4.300 100 +0.20(+4.88%)
Jul 20, 2017 4.160 4.160 4.006 4.100 5,682 -0.05(-1.20%)
Jul 19, 2017 4.150 4.160 4.150 4.150 12,055 -0.02(-0.48%)
Jul 18, 2017 4.296 4.296 4.170 4.170 470 +0.05(+1.21%)
Jul 17, 2017 4.130 4.140 4.120 4.120 2,000 -0.04(-0.91%)
Jul 14, 2017 4.158 4.158 4.158 4.158 247 -0.10(-2.28%)
Jul 13, 2017 4.220 4.255 4.210 4.255 511 +0.06(+1.55%)
Jul 12, 2017 4.200 4.200 4.190 4.190 1,261 -0.01(-0.24%)
Jul 11, 2017 4.120 4.200 4.120 4.200 1,256 -0.28(-6.25%)
Jul 10, 2017 4.140 4.500 4.140 4.480 9,114 +0.29(+6.92%)
Jul 07, 2017 4.020 4.200 4.020 4.190 1,600 -0.06(-1.41%)
Jul 06, 2017 4.440 4.440 4.100 4.250 8,370 -0.03(-0.70%)
Jul 05, 2017 4.260 4.280 4.090 4.280 4,047 -0.12(-2.73%)
Jul 03, 2017 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jun 30, 2017 4.400 4.400 4.400 0 +0.15(+3.53%)
Jun 29, 2017 4.390 4.393 4.170 4.250 8,897 -0.15(-3.41%)
Jun 28, 2017 4.285 4.580 4.285 4.400 22,481 +0.25(+6.02%)
Jun 27, 2017 4.200 4.200 4.080 4.150 12,200 -0.02(-0.50%)
Jun 26, 2017 4.171 4.171 4.171 4.171 350 +0.03(+0.75%)
Jun 23, 2017 4.140 4.140 4.140 4.140 1,883 +0.07(+1.70%)
Jun 22, 2017 4.150 4.150 4.030 4.071 745 -0.11(-2.70%)
Jun 21, 2017 4.184 4.184 4.184 4.184 300 -0.02(-0.39%)
Jun 14, 2017 4.200 4.200 4.200 0 +0.12(+2.94%)
Jun 13, 2017 4.040 4.080 4.040 4.080 425 +0.08(+2.00%)
Jun 12, 2017 4.000 4.120 4.000 4.000 815 -0.16(-3.85%)
Jun 09, 2017 4.100 4.200 4.030 4.160 6,500 +0.01(+0.24%)
Jun 07, 2017 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 06, 2017 4.150 4.150 4.150 4.150 14,588 +0.00(+0.00%)
Jun 05, 2017 4.240 4.240 4.150 4.150 8,050 -0.04(-0.95%)
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.