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

Flexshopper Inc (NQ: FPAY )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 1.120 1.170 1.090 1.120 207,323 +0.09(+8.74%)
Sep 30, 2024 1.010 1.030 0.9900 1.030 22,454 +0.00(+0.00%)
Sep 27, 2024 1.030 1.030 0.9900 1.030 7,232 +0.02(+1.98%)
Sep 26, 2024 1.010 1.020 1.000 1.010 33,096 +0.00(+0.00%)
Sep 25, 2024 0.9900 1.030 0.9900 1.010 12,218 +0.01(+1.00%)
Sep 24, 2024 1.030 1.040 0.9841 1.000 9,853 -0.04(-3.85%)
Sep 23, 2024 1.030 1.040 0.9900 1.040 25,199 -0.01(-0.95%)
Sep 20, 2024 1.060 1.060 1.010 1.050 65,852 +0.00(+0.00%)
Sep 19, 2024 1.010 1.060 1.010 1.050 48,262 +0.03(+2.94%)
Sep 18, 2024 1.000 1.025 0.9851 1.020 33,153 +0.02(+2.00%)
Sep 17, 2024 1.026 1.037 1.000 1.000 17,021 +0.00(+0.00%)
Sep 16, 2024 1.020 1.030 0.9700 1.000 59,602 -0.02(-2.44%)
Sep 13, 2024 1.010 1.050 1.010 1.025 82,188 +0.01(+1.49%)
Sep 12, 2024 1.040 1.060 1.000 1.010 54,500 +0.00(+0.00%)
Sep 11, 2024 1.030 1.030 0.9900 1.010 27,614 -0.00(-0.01%)
Sep 10, 2024 1.130 1.140 0.9900 1.010 247,266 -0.09(-8.17%)
Sep 09, 2024 1.100 1.108 1.050 1.100 11,062 +0.02(+1.85%)
Sep 06, 2024 1.050 1.090 1.040 1.080 13,703 +0.00(+0.00%)
Sep 05, 2024 1.090 1.100 1.080 1.080 14,049 +0.01(+0.93%)
Sep 04, 2024 1.090 1.100 1.070 1.070 15,890 -0.02(-2.10%)
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.