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

Expensify, Inc. - Class A Common Stock (NQ: EXFY )

1.545 -0.155 (-9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 10.40 10.75 10.37 10.41 460,188 +0.01(+0.10%)
Jan 30, 2023 10.36 10.51 10.10 10.40 150,404 -0.14(-1.33%)
Jan 27, 2023 9.890 10.56 9.890 10.54 248,862 +0.57(+5.72%)
Jan 26, 2023 9.910 10.12 9.740 9.970 234,607 +0.21(+2.15%)
Jan 25, 2023 9.620 9.870 9.400 9.760 254,452 -0.06(-0.61%)
Jan 24, 2023 9.750 9.990 9.350 9.820 260,432 +0.02(+0.20%)
Jan 23, 2023 9.500 9.860 9.470 9.800 201,449 +0.33(+3.48%)
Jan 20, 2023 9.120 9.475 9.030 9.470 155,207 +0.38(+4.18%)
Jan 19, 2023 8.910 9.190 8.760 9.090 158,625 +0.11(+1.22%)
Jan 18, 2023 9.100 9.140 8.840 8.980 201,587 -0.02(-0.22%)
Jan 17, 2023 8.830 9.180 8.700 9.000 241,746 -0.01(-0.11%)
Jan 13, 2023 9.040 9.210 8.990 9.010 207,415 -0.19(-2.07%)
Jan 12, 2023 9.150 9.240 8.775 9.200 189,870 +0.09(+0.99%)
Jan 11, 2023 9.320 9.390 8.950 9.110 253,664 -0.20(-2.15%)
Jan 10, 2023 8.780 9.320 8.760 9.310 306,805 +0.62(+7.13%)
Jan 09, 2023 8.340 8.870 8.230 8.690 326,674 +0.56(+6.89%)
Jan 06, 2023 8.320 8.320 7.980 8.130 252,103 -0.18(-2.17%)
Jan 05, 2023 8.860 8.860 8.240 8.310 222,924 -0.63(-7.05%)
Jan 04, 2023 8.670 9.140 8.510 8.940 235,752 +0.36(+4.20%)
Jan 03, 2023 8.920 9.070 8.570 8.580 144,992 -0.25(-2.83%)
Dec 30, 2022 8.650 8.870 8.640 8.830 173,429 +0.00(+0.00%)
Dec 29, 2022 8.500 8.860 8.480 8.830 199,461 +0.40(+4.74%)
Dec 28, 2022 8.410 8.650 8.300 8.430 152,764 +0.00(+0.00%)
Dec 27, 2022 8.710 8.710 8.170 8.430 216,306 -0.18(-2.09%)
Dec 23, 2022 8.550 8.700 8.310 8.610 207,717 +0.06(+0.70%)
Dec 22, 2022 8.740 8.790 8.460 8.550 188,097 -0.26(-2.95%)
Dec 21, 2022 8.700 8.950 8.460 8.810 261,830 +0.14(+1.61%)
Dec 20, 2022 8.660 8.758 8.540 8.670 274,259 -0.13(-1.48%)
Dec 19, 2022 9.470 9.525 8.740 8.800 182,514 -0.73(-7.66%)
Dec 16, 2022 9.210 9.645 9.113 9.530 490,284 +0.23(+2.47%)
Dec 15, 2022 9.400 9.630 9.180 9.300 160,757 -0.19(-2.00%)
Dec 14, 2022 9.650 9.750 9.290 9.490 393,564 -0.15(-1.56%)
Dec 13, 2022 9.840 9.980 9.350 9.640 495,375 +0.08(+0.84%)
Dec 12, 2022 9.320 9.610 9.300 9.560 266,184 +0.29(+3.13%)
Dec 09, 2022 9.070 9.460 9.070 9.270 356,049 +0.13(+1.42%)
Dec 08, 2022 8.570 9.200 8.400 9.140 336,101 +0.57(+6.65%)
Dec 07, 2022 8.530 9.000 8.410 8.570 592,348 +0.07(+0.82%)
Dec 06, 2022 8.340 8.520 8.080 8.500 635,305 +0.17(+2.04%)
Dec 05, 2022 8.770 8.770 8.290 8.330 476,979 -0.43(-4.91%)
Dec 02, 2022 9.050 9.310 8.700 8.760 295,909 -0.50(-5.40%)
Dec 01, 2022 9.580 9.910 9.050 9.260 224,124 -0.31(-3.24%)
Nov 30, 2022 9.240 9.680 9.100 9.570 511,136 +0.40(+4.36%)
Nov 29, 2022 8.900 9.430 8.590 9.170 766,242 +0.61(+7.13%)
Nov 28, 2022 8.710 8.900 8.440 8.560 515,398 -0.25(-2.84%)
Nov 25, 2022 8.900 8.930 8.640 8.810 44,432 -0.08(-0.90%)
Nov 23, 2022 8.760 8.960 8.650 8.890 214,308 +0.14(+1.60%)
Nov 22, 2022 8.800 8.840 8.510 8.750 308,235 -0.06(-0.68%)
Nov 21, 2022 9.000 9.035 8.770 8.810 702,592 -0.29(-3.19%)
Nov 18, 2022 9.800 9.800 8.940 9.100 484,903 -0.49(-5.11%)
Nov 17, 2022 9.740 9.929 9.080 9.590 468,240 -0.22(-2.24%)
Nov 16, 2022 10.62 10.69 9.640 9.810 732,753 -0.91(-8.49%)
Nov 15, 2022 10.49 11.33 10.49 10.72 1,773,463 +0.30(+2.88%)
Nov 14, 2022 11.34 11.34 10.28 10.42 1,219,569 -0.49(-4.49%)
Nov 11, 2022 10.13 11.62 8.610 10.91 1,472,117 -2.04(-15.75%)
Nov 10, 2022 12.92 13.86 12.87 12.95 487,951 +0.55(+4.44%)
Nov 09, 2022 12.58 12.75 12.13 12.40 695,267 -0.49(-3.80%)
Nov 08, 2022 12.61 13.05 12.31 12.89 264,558 +0.34(+2.71%)
Nov 07, 2022 12.28 12.64 11.80 12.55 308,497 +0.36(+2.95%)
Nov 04, 2022 13.10 13.10 11.77 12.19 459,226 -0.72(-5.58%)
Nov 03, 2022 12.77 13.24 12.28 12.91 384,951 +0.01(+0.08%)
Nov 02, 2022 13.12 13.76 12.86 12.90 464,070 -0.22(-1.68%)
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.