Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FlexShopper, Inc. - Common Stock (NQ: FPAY )

1.650 +0.070 (+4.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.610 1.690 1.590 1.650 81,128 +0.07(+4.43%)
Dec 23, 2024 1.630 1.639 1.420 1.580 257,683 +0.15(+10.49%)
Dec 20, 2024 1.520 1.600 1.360 1.430 257,260 -0.15(-9.49%)
Dec 19, 2024 1.650 1.656 1.555 1.580 104,527 -0.09(-5.39%)
Dec 18, 2024 1.670 1.730 1.580 1.670 338,426 -0.05(-2.91%)
Dec 17, 2024 1.790 1.817 1.650 1.720 86,815 -0.08(-4.44%)
Dec 16, 2024 1.880 1.930 1.779 1.800 160,829 -0.05(-2.70%)
Dec 13, 2024 1.840 1.905 1.770 1.850 136,147 +0.06(+3.35%)
Dec 12, 2024 1.850 1.890 1.760 1.790 120,916 -0.06(-3.24%)
Dec 11, 2024 1.990 1.990 1.850 1.850 74,652 -0.11(-5.61%)
Dec 10, 2024 2.050 2.060 1.920 1.960 88,585 -0.08(-3.92%)
Dec 09, 2024 2.110 2.150 1.934 2.040 183,490 -0.03(-1.45%)
Dec 06, 2024 1.980 2.120 1.900 2.070 190,617 +0.18(+9.52%)
Dec 05, 2024 1.940 2.040 1.860 1.890 88,978 -0.04(-2.07%)
Dec 04, 2024 1.990 2.070 1.880 1.930 54,614 +0.01(+0.52%)
Dec 03, 2024 2.140 2.140 1.850 1.920 190,341 -0.26(-11.93%)
Dec 02, 2024 2.180 2.190 2.000 2.180 411,346 +0.20(+10.10%)
Nov 29, 2024 1.890 2.170 1.885 1.980 437,470 +0.13(+7.03%)
Nov 27, 2024 1.830 1.855 1.720 1.850 166,082 +0.16(+9.47%)
Nov 26, 2024 1.740 1.850 1.670 1.690 78,094 -0.08(-4.52%)
Nov 25, 2024 1.620 1.820 1.620 1.770 116,821 +0.09(+5.36%)
Nov 22, 2024 1.610 1.720 1.610 1.680 57,570 +0.02(+1.20%)
Nov 21, 2024 1.690 1.720 1.650 1.660 37,097 -0.07(-4.05%)
Nov 20, 2024 1.600 1.749 1.510 1.730 79,598 +0.11(+6.79%)
Nov 19, 2024 1.690 1.760 1.604 1.620 128,310 -0.09(-5.26%)
Nov 18, 2024 1.530 1.730 1.490 1.710 170,980 +0.19(+12.13%)
Nov 15, 2024 1.480 1.567 1.435 1.525 153,594 +0.07(+5.17%)
Nov 14, 2024 1.490 1.545 1.300 1.450 567,467 +0.17(+12.84%)
Nov 13, 2024 1.320 1.320 1.240 1.285 57,679 +0.01(+1.18%)
Nov 12, 2024 1.190 1.290 1.190 1.270 50,332 +0.06(+4.96%)
Nov 11, 2024 1.200 1.230 1.140 1.210 129,838 +0.03(+2.54%)
Nov 08, 2024 1.140 1.200 1.110 1.180 36,452 +0.03(+2.61%)
Nov 07, 2024 1.150 1.170 1.120 1.150 43,234 -0.01(-0.86%)
Nov 06, 2024 1.210 1.210 1.150 1.160 76,006 +0.00(+0.00%)
Nov 05, 2024 1.130 1.170 1.130 1.160 53,579 +0.02(+1.75%)
Nov 04, 2024 1.110 1.220 1.090 1.140 208,088 -0.03(-2.15%)
Nov 01, 2024 1.190 1.250 1.105 1.165 125,515 -0.07(-6.05%)
Oct 31, 2024 1.460 1.580 1.200 1.240 467,521 -0.14(-10.14%)
Oct 30, 2024 1.480 1.480 1.310 1.380 479,872 -0.10(-6.76%)
Oct 29, 2024 1.650 1.650 1.440 1.480 201,627 -0.11(-6.92%)
Oct 28, 2024 1.750 1.845 1.530 1.590 451,876 +0.02(+1.27%)
Oct 25, 2024 1.510 1.610 1.460 1.570 303,564 +0.11(+7.53%)
Oct 24, 2024 1.470 1.600 1.450 1.460 226,530 +0.01(+0.69%)
Oct 23, 2024 1.350 1.500 1.340 1.450 268,267 +0.11(+8.21%)
Oct 22, 2024 1.260 1.342 1.260 1.340 36,554 +0.05(+3.88%)
Oct 21, 2024 1.290 1.330 1.230 1.290 161,571 +0.06(+4.95%)
Oct 18, 2024 1.230 1.248 1.172 1.229 50,657 +0.01(+0.75%)
Oct 17, 2024 1.290 1.290 1.190 1.220 109,491 -0.03(-2.79%)
Oct 16, 2024 1.250 1.271 1.213 1.255 85,587 -0.02(-1.57%)
Oct 15, 2024 1.280 1.290 1.220 1.275 70,338 -0.02(-1.16%)
Oct 14, 2024 1.230 1.320 1.210 1.290 76,840 +0.10(+8.40%)
Oct 11, 2024 1.230 1.230 1.180 1.190 33,630 -0.06(-4.80%)
Oct 10, 2024 1.290 1.290 1.240 1.250 12,175 -0.02(-1.96%)
Oct 09, 2024 1.300 1.320 1.250 1.275 91,133 -0.06(-4.14%)
Oct 08, 2024 1.320 1.350 1.265 1.330 82,651 +0.03(+2.31%)
Oct 07, 2024 1.300 1.360 1.270 1.300 49,500 +0.02(+1.56%)
Oct 04, 2024 1.200 1.300 1.190 1.280 104,755 +0.06(+4.92%)
Oct 03, 2024 1.170 1.230 1.090 1.220 43,646 +0.05(+4.27%)
Oct 02, 2024 1.170 1.190 1.080 1.170 65,072 +0.05(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.