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 )

1.660 +0.020 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2023 2.520 2.580 2.450 2.470 451,675 -0.06(-2.37%)
Dec 28, 2023 2.360 2.540 2.341 2.530 537,565 +0.09(+3.69%)
Dec 27, 2023 2.530 2.545 2.390 2.440 593,474 -0.09(-3.56%)
Dec 26, 2023 2.410 2.620 2.410 2.530 513,432 +0.10(+4.12%)
Dec 22, 2023 2.360 2.450 2.320 2.430 581,080 +0.11(+4.74%)
Dec 21, 2023 2.320 2.400 2.270 2.320 395,995 +0.01(+0.43%)
Dec 20, 2023 2.310 2.445 2.280 2.310 593,725 -0.01(-0.43%)
Dec 19, 2023 2.330 2.410 2.250 2.320 681,365 +0.06(+2.65%)
Dec 18, 2023 2.230 2.405 2.215 2.260 553,827 -0.07(-3.00%)
Dec 15, 2023 2.500 2.540 2.320 2.330 892,720 -0.15(-6.05%)
Dec 14, 2023 2.470 2.605 2.425 2.480 705,009 +0.03(+1.22%)
Dec 13, 2023 2.340 2.460 2.260 2.450 725,179 +0.11(+4.70%)
Dec 12, 2023 2.330 2.370 2.221 2.340 570,531 +0.05(+2.18%)
Dec 11, 2023 2.480 2.480 2.280 2.290 326,461 -0.16(-6.53%)
Dec 08, 2023 2.470 2.584 2.400 2.450 464,284 -0.02(-0.81%)
Dec 07, 2023 2.590 2.595 2.460 2.470 416,384 -0.09(-3.52%)
Dec 06, 2023 2.490 2.650 2.435 2.560 395,667 +0.06(+2.40%)
Dec 05, 2023 2.560 2.560 2.425 2.500 342,723 -0.06(-2.34%)
Dec 04, 2023 2.510 2.620 2.510 2.560 461,096 +0.03(+1.19%)
Dec 01, 2023 2.350 2.540 2.290 2.530 627,161 +0.20(+8.58%)
Nov 30, 2023 2.440 2.440 2.320 2.330 1,366,289 -0.09(-3.72%)
Nov 29, 2023 2.390 2.495 2.385 2.420 658,696 +0.03(+1.26%)
Nov 28, 2023 2.350 2.425 2.280 2.390 336,123 +0.06(+2.58%)
Nov 27, 2023 2.410 2.410 2.310 2.330 441,353 -0.10(-4.12%)
Nov 24, 2023 2.380 2.440 2.330 2.430 252,246 +0.02(+0.83%)
Nov 22, 2023 2.350 2.495 2.340 2.410 298,460 +0.06(+2.55%)
Nov 21, 2023 2.440 2.455 2.350 2.350 454,017 -0.14(-5.62%)
Nov 20, 2023 2.420 2.605 2.345 2.490 836,581 +0.05(+2.05%)
Nov 17, 2023 2.180 2.460 2.170 2.440 1,433,449 +0.35(+16.75%)
Nov 16, 2023 2.180 2.185 2.090 2.090 470,223 -0.09(-4.13%)
Nov 15, 2023 2.250 2.290 2.180 2.180 569,014 -0.05(-2.24%)
Nov 14, 2023 2.240 2.410 2.180 2.230 978,608 +0.11(+5.19%)
Nov 13, 2023 2.110 2.160 2.020 2.120 485,414 +0.02(+0.95%)
Nov 10, 2023 2.100 2.180 2.000 2.100 906,228 +0.02(+1.20%)
Nov 09, 2023 1.870 2.210 1.820 2.075 1,238,527 +0.25(+13.39%)
Nov 08, 2023 2.000 2.040 1.520 1.830 4,523,501 -1.07(-36.90%)
Nov 07, 2023 2.800 2.920 2.740 2.900 738,730 +0.10(+3.57%)
Nov 06, 2023 2.760 2.810 2.685 2.800 644,419 +0.07(+2.56%)
Nov 03, 2023 2.800 2.910 2.710 2.730 997,733 -0.18(-6.19%)
Nov 02, 2023 2.740 2.920 2.735 2.910 502,682 +0.23(+8.58%)
Nov 01, 2023 2.820 2.840 2.610 2.680 610,786 +0.01(+0.37%)
Oct 31, 2023 2.610 2.700 2.590 2.670 387,465 +0.06(+2.30%)
Oct 30, 2023 2.620 2.740 2.610 2.610 607,726 +0.04(+1.56%)
Oct 27, 2023 2.580 2.680 2.450 2.570 838,266 -0.05(-1.91%)
Oct 26, 2023 2.640 2.680 2.560 2.620 375,406 -0.01(-0.38%)
Oct 25, 2023 2.690 2.700 2.620 2.630 382,889 -0.07(-2.59%)
Oct 24, 2023 2.680 2.790 2.650 2.700 658,725 +0.03(+1.12%)
Oct 23, 2023 2.800 2.800 2.670 2.670 568,763 -0.16(-5.65%)
Oct 20, 2023 2.950 2.950 2.810 2.830 532,539 -0.12(-4.07%)
Oct 19, 2023 2.870 2.970 2.860 2.950 645,976 +0.08(+2.79%)
Oct 18, 2023 3.030 3.050 2.870 2.870 364,659 -0.16(-5.28%)
Oct 17, 2023 2.980 3.080 2.970 3.030 496,093 +0.02(+0.66%)
Oct 16, 2023 2.950 3.035 2.890 3.010 409,752 +0.08(+2.73%)
Oct 13, 2023 3.090 3.090 2.900 2.930 482,758 -0.16(-5.18%)
Oct 12, 2023 3.220 3.240 3.045 3.090 398,249 -0.12(-3.74%)
Oct 11, 2023 3.380 3.420 3.100 3.210 560,092 -0.16(-4.75%)
Oct 10, 2023 3.170 3.400 3.170 3.370 643,659 +0.21(+6.65%)
Oct 09, 2023 3.030 3.170 3.000 3.160 494,083 +0.10(+3.27%)
Oct 06, 2023 2.890 3.070 2.880 3.060 579,700 +0.15(+5.15%)
Oct 05, 2023 3.030 3.080 2.900 2.910 605,482 -0.14(-4.59%)
Oct 04, 2023 3.100 3.130 3.010 3.050 357,802 -0.05(-1.61%)
Oct 03, 2023 3.240 3.245 3.060 3.100 367,043 -0.16(-4.91%)
Oct 02, 2023 3.230 3.295 3.195 3.260 392,307 +0.01(+0.31%)
Sep 29, 2023 3.240 3.375 3.235 3.250 441,561 +0.04(+1.25%)
Sep 28, 2023 3.210 3.265 3.145 3.210 353,000 -0.02(-0.62%)
Sep 27, 2023 3.170 3.250 3.170 3.230 340,972 +0.08(+2.54%)
Sep 26, 2023 3.200 3.350 3.115 3.150 434,752 -0.06(-1.87%)
Sep 25, 2023 3.270 3.250 3.170 3.210 641,269 -0.10(-3.02%)
Sep 22, 2023 3.270 3.340 3.210 3.310 719,722 +0.04(+1.22%)
Sep 21, 2023 3.300 3.345 3.230 3.270 747,203 -0.09(-2.68%)
Sep 20, 2023 3.390 3.450 3.340 3.360 533,933 +0.00(+0.00%)
Sep 19, 2023 3.390 3.465 3.340 3.360 646,615 -0.04(-1.18%)
Sep 18, 2023 3.460 3.475 3.320 3.400 875,522 -0.06(-1.73%)
Sep 15, 2023 3.680 3.710 3.450 3.460 1,920,334 -0.35(-9.19%)
Sep 14, 2023 3.890 3.890 3.780 3.810 572,283 -0.02(-0.52%)
Sep 13, 2023 4.180 4.180 3.800 3.830 957,673 -0.33(-7.93%)
Sep 12, 2023 3.860 4.170 3.830 4.160 587,212 +0.30(+7.77%)
Sep 11, 2023 3.930 3.930 3.810 3.860 687,465 -0.04(-1.15%)
Sep 08, 2023 4.180 4.180 3.900 3.905 853,689 -0.21(-4.99%)
Sep 07, 2023 4.240 4.240 4.040 4.110 801,907 -0.18(-4.20%)
Sep 06, 2023 4.330 4.370 4.275 4.290 420,431 -0.05(-1.15%)
Sep 05, 2023 4.380 4.440 4.285 4.340 595,306 -0.08(-1.81%)
Sep 01, 2023 4.360 4.450 4.270 4.420 496,685 +0.13(+3.03%)
Aug 31, 2023 4.470 4.550 4.280 4.290 610,697 -0.20(-4.45%)
Aug 30, 2023 4.410 4.515 4.330 4.490 544,442 +0.08(+1.81%)
Aug 29, 2023 4.480 4.535 4.400 4.410 431,522 -0.05(-1.12%)
Aug 28, 2023 4.490 4.601 4.395 4.460 442,934 -0.03(-0.67%)
Aug 25, 2023 4.430 4.550 4.390 4.490 403,430 +0.11(+2.51%)
Aug 24, 2023 4.610 4.630 4.345 4.380 450,709 -0.25(-5.40%)
Aug 23, 2023 4.510 4.705 4.500 4.630 402,472 +0.15(+3.35%)
Aug 22, 2023 4.560 4.620 4.470 4.480 623,057 -0.03(-0.67%)
Aug 21, 2023 4.710 4.770 4.480 4.510 632,129 -0.21(-4.45%)
Aug 18, 2023 4.490 4.750 4.410 4.720 564,763 +0.22(+4.89%)
Aug 17, 2023 4.560 4.620 4.470 4.500 444,179 +0.00(+0.00%)
Aug 16, 2023 4.480 4.550 4.390 4.500 527,052 +0.00(+0.00%)
Aug 15, 2023 4.530 4.750 4.500 4.500 670,844 -0.01(-0.22%)
Aug 14, 2023 4.470 4.630 4.450 4.510 962,696 +0.00(+0.00%)
Aug 11, 2023 4.690 4.845 4.470 4.510 1,093,087 +0.01(+0.22%)
Aug 10, 2023 4.300 4.540 4.205 4.500 1,451,867 +0.27(+6.38%)
Aug 09, 2023 4.750 4.910 4.060 4.230 3,862,626 -1.69(-28.55%)
Aug 08, 2023 5.770 6.200 5.670 5.920 1,205,951 +0.10(+1.72%)
Aug 07, 2023 6.060 6.060 5.715 5.820 649,613 -0.13(-2.18%)
Aug 04, 2023 6.200 6.215 5.835 5.950 1,028,062 -0.25(-4.03%)
Aug 03, 2023 5.900 6.280 5.870 6.200 1,200,181 +0.30(+5.08%)
Aug 02, 2023 6.310 6.310 5.805 5.900 1,940,174 -0.51(-7.96%)
Aug 01, 2023 8.030 8.030 6.130 6.410 3,071,520 -1.65(-20.47%)
Jul 31, 2023 7.860 8.145 7.800 8.060 264,980 +0.28(+3.60%)
Jul 28, 2023 7.820 7.925 7.710 7.780 186,022 +0.04(+0.52%)
Jul 27, 2023 7.900 7.930 7.685 7.740 212,826 -0.11(-1.40%)
Jul 26, 2023 7.620 7.860 7.570 7.850 239,134 +0.23(+3.09%)
Jul 25, 2023 7.650 7.700 7.490 7.615 192,156 -0.05(-0.72%)
Jul 24, 2023 7.750 7.790 7.610 7.670 166,876 -0.08(-1.03%)
Jul 21, 2023 7.800 7.850 7.680 7.750 278,152 +0.04(+0.52%)
Jul 20, 2023 7.750 7.855 7.650 7.710 336,799 -0.05(-0.64%)
Jul 19, 2023 7.800 7.930 7.650 7.760 338,428 -0.03(-0.39%)
Jul 18, 2023 7.690 7.840 7.641 7.790 387,761 +0.05(+0.65%)
Jul 17, 2023 7.750 7.945 7.685 7.740 496,044 -0.03(-0.39%)
Jul 14, 2023 8.130 8.250 7.710 7.770 371,141 -0.39(-4.84%)
Jul 13, 2023 7.610 8.180 7.530 8.165 450,671 +0.64(+8.58%)
Jul 12, 2023 7.760 7.760 7.400 7.520 412,992 -0.09(-1.18%)
Jul 11, 2023 7.760 7.890 7.570 7.610 471,385 -0.15(-1.93%)
Jul 10, 2023 7.750 7.870 7.650 7.760 303,274 +0.01(+0.13%)
Jul 07, 2023 7.510 7.830 7.510 7.750 354,482 +0.24(+3.20%)
Jul 06, 2023 7.400 7.570 7.310 7.510 298,618 -0.02(-0.27%)
Jul 05, 2023 7.890 7.890 7.495 7.530 342,602 -0.42(-5.28%)
Jul 03, 2023 7.980 8.020 7.780 7.950 139,706 -0.03(-0.38%)
Jun 30, 2023 8.000 8.120 7.890 7.980 324,451 +0.09(+1.14%)
Jun 29, 2023 8.060 8.120 7.790 7.890 326,206 -0.21(-2.59%)
Jun 28, 2023 7.970 8.205 7.950 8.100 374,006 +0.07(+0.87%)
Jun 27, 2023 7.760 8.070 7.630 8.030 602,204 +0.32(+4.15%)
Jun 26, 2023 7.530 7.850 7.270 7.710 626,632 +0.10(+1.31%)
Jun 23, 2023 8.000 8.000 7.460 7.610 7,831,147 -0.52(-6.40%)
Jun 22, 2023 8.120 8.240 7.810 8.130 515,861 -0.04(-0.49%)
Jun 21, 2023 8.000 8.245 7.780 8.170 1,252,675 +0.51(+6.66%)
Jun 20, 2023 7.250 7.760 7.250 7.660 740,985 +0.26(+3.51%)
Jun 16, 2023 7.220 7.460 7.160 7.400 618,417 +0.25(+3.50%)
Jun 15, 2023 6.900 7.220 7.150 475,772 -0.28(-3.77%)
May 08, 2023 7.500 7.500 7.290 7.430 164,248 -0.03(-0.40%)
May 05, 2023 7.350 7.500 7.310 7.460 189,018 +0.27(+3.76%)
May 04, 2023 7.400 7.430 7.130 7.190 149,935 -0.18(-2.44%)
May 03, 2023 7.480 7.525 7.270 7.370 191,826 -0.05(-0.67%)
May 02, 2023 7.670 7.680 7.340 7.420 254,782 -0.34(-4.38%)
May 01, 2023 7.560 7.820 7.480 7.760 257,873 +0.17(+2.24%)
Apr 28, 2023 7.780 7.910 7.515 7.590 316,358 -0.22(-2.82%)
Apr 27, 2023 7.780 7.830 7.560 7.810 258,668 +0.21(+2.76%)
Apr 26, 2023 7.680 7.840 7.530 7.600 232,395 +0.09(+1.20%)
Apr 25, 2023 7.990 8.025 7.490 7.510 225,467 -0.53(-6.59%)
Apr 24, 2023 8.450 8.470 8.000 8.040 175,997 -0.41(-4.85%)
Apr 21, 2023 8.340 8.635 8.170 8.450 255,434 +0.14(+1.68%)
Apr 20, 2023 8.170 8.600 8.170 8.310 410,694 +0.03(+0.36%)
Apr 19, 2023 7.990 8.360 7.970 8.280 271,791 +0.20(+2.48%)
Apr 18, 2023 8.180 8.180 7.900 8.080 362,094 +0.00(+0.00%)
Apr 17, 2023 8.190 8.339 8.045 8.080 197,889 -0.13(-1.58%)
Apr 14, 2023 8.070 8.435 7.970 8.210 170,622 +0.12(+1.48%)
Apr 13, 2023 8.010 8.240 8.010 8.090 176,458 +0.18(+2.28%)
Apr 12, 2023 8.400 8.690 7.860 7.910 339,873 -0.48(-5.72%)
Apr 11, 2023 8.190 8.500 7.770 8.390 451,429 +0.59(+7.56%)
Apr 10, 2023 7.850 7.860 7.690 7.800 373,433 -0.14(-1.76%)
Apr 06, 2023 7.860 7.970 7.530 7.940 243,793 +0.16(+2.06%)
Apr 05, 2023 8.100 8.100 7.760 7.780 276,184 -0.36(-4.42%)
Apr 04, 2023 8.190 8.270 8.020 8.140 229,834 -0.07(-0.85%)
Apr 03, 2023 8.150 8.260 8.070 8.210 182,244 +0.06(+0.74%)
Mar 31, 2023 7.650 8.210 7.620 8.150 301,270 +0.53(+6.96%)
Mar 30, 2023 7.780 7.931 7.620 7.620 157,811 -0.11(-1.42%)
Mar 29, 2023 7.720 7.860 7.550 7.730 211,600 +0.09(+1.18%)
Mar 28, 2023 7.580 7.690 7.490 7.640 204,014 +0.02(+0.26%)
Mar 27, 2023 7.570 7.750 7.410 7.620 248,606 +0.05(+0.66%)
Mar 24, 2023 7.880 8.035 7.350 7.570 389,870 -0.37(-4.66%)
Mar 23, 2023 7.680 7.990 7.640 7.940 389,304 +0.39(+5.17%)
Mar 22, 2023 7.840 7.840 7.550 7.550 259,940 -0.30(-3.82%)
Mar 21, 2023 7.610 7.875 7.460 7.850 312,461 +0.34(+4.53%)
Mar 20, 2023 7.490 7.510 7.270 7.510 293,418 +0.03(+0.40%)
Mar 17, 2023 7.830 7.970 7.410 7.480 345,513 -0.41(-5.20%)
Mar 16, 2023 7.450 7.910 7.280 7.890 500,765 +0.34(+4.50%)
Mar 15, 2023 7.180 7.690 7.050 7.550 632,965 +0.23(+3.14%)
Mar 14, 2023 7.480 7.640 7.240 7.320 448,962 +0.02(+0.27%)
Mar 13, 2023 7.410 7.630 7.010 7.300 628,644 -0.35(-4.58%)
Mar 10, 2023 8.050 8.070 7.420 7.650 465,942 -0.42(-5.20%)
Mar 09, 2023 8.480 8.650 8.040 8.070 282,134 -0.44(-5.17%)
Mar 08, 2023 8.570 8.630 8.306 8.510 137,450 -0.07(-0.82%)
Mar 07, 2023 8.910 9.010 8.520 8.580 225,946 -0.39(-4.35%)
Mar 06, 2023 8.940 9.000 8.576 8.970 274,927 +0.14(+1.59%)
Mar 03, 2023 8.800 9.030 8.800 8.830 180,199 +0.08(+0.91%)
Mar 02, 2023 8.440 8.850 8.400 8.750 199,543 +0.30(+3.55%)
Mar 01, 2023 8.400 8.530 8.310 8.450 315,052 +0.03(+0.36%)
Feb 28, 2023 8.450 8.650 8.340 8.420 313,616 -0.05(-0.59%)
Feb 27, 2023 9.320 9.320 8.390 8.470 333,531 -0.76(-8.23%)
Feb 24, 2023 9.000 9.755 8.760 9.230 736,839 -0.13(-1.39%)
Feb 23, 2023 9.520 9.520 8.880 9.360 253,300 +0.38(+4.23%)
Feb 22, 2023 9.280 9.530 8.875 8.980 223,070 -0.22(-2.39%)
Feb 21, 2023 9.210 9.300 8.820 9.200 225,040 -0.19(-2.02%)
Feb 17, 2023 9.180 9.390 9.180 9.390 150,096 +0.05(+0.54%)
Feb 16, 2023 9.870 10.04 9.250 9.340 296,231 -0.66(-6.60%)
Feb 15, 2023 9.650 10.07 9.580 10.00 250,211 +0.26(+2.67%)
Feb 14, 2023 9.460 9.860 9.360 9.740 221,870 +0.18(+1.88%)
Feb 13, 2023 9.580 9.820 9.230 9.560 201,510 +0.15(+1.59%)
Feb 10, 2023 9.340 9.630 9.240 9.410 184,123 -0.07(-0.74%)
Feb 09, 2023 10.00 10.32 9.380 9.480 204,346 -0.34(-3.46%)
Feb 08, 2023 9.760 9.945 9.600 9.820 280,688 -0.04(-0.41%)
Feb 07, 2023 9.960 10.03 9.120 9.860 275,049 -0.11(-1.05%)
Feb 06, 2023 10.31 10.63 9.950 9.965 208,034 -0.45(-4.27%)
Feb 03, 2023 10.92 11.11 10.27 10.41 545,704 -1.04(-9.08%)
Feb 02, 2023 10.62 11.65 10.62 11.45 1,204,888 +0.90(+8.53%)
Feb 01, 2023 10.47 10.78 10.34 10.55 555,891 +0.14(+1.34%)
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%)
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.