Skip to main content

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

1.840 +0.050 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.