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 )

1.645 +0.005 (+0.30%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 26, 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 (%)
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 6.900 7.150 475,772 +0.15(+2.14%)
Jun 14, 2023 7.030 7.085 6.831 7.000 705,801 -0.06(-0.85%)
Jun 13, 2023 6.800 7.085 6.770 7.060 407,857 +0.34(+5.06%)
Jun 12, 2023 6.350 7.040 6.010 6.720 735,652 -0.45(-6.28%)
Jun 09, 2023 7.190 7.331 7.060 7.170 287,199 +0.02(+0.28%)
Jun 08, 2023 7.270 7.320 7.100 7.150 231,807 -0.11(-1.52%)
Jun 07, 2023 7.430 7.600 7.240 7.260 347,560 -0.13(-1.76%)
Jun 06, 2023 6.820 7.430 6.770 7.390 490,569 +0.50(+7.26%)
Jun 05, 2023 6.690 7.080 6.550 6.890 318,131 +0.07(+1.03%)
Jun 02, 2023 6.740 6.970 6.711 6.820 332,875 +0.20(+3.02%)
Jun 01, 2023 6.750 6.865 6.430 6.620 719,173 -0.30(-4.34%)
May 31, 2023 6.520 7.010 6.500 6.920 1,420,177 +0.33(+5.01%)
May 30, 2023 6.490 6.845 6.490 6.590 352,543 +0.18(+2.81%)
May 26, 2023 6.340 6.600 6.330 6.410 574,977 +0.06(+0.94%)
May 25, 2023 6.720 6.800 6.340 6.350 409,607 -0.29(-4.37%)
May 24, 2023 6.620 6.750 6.495 6.640 270,474 -0.06(-0.90%)
May 23, 2023 6.730 7.000 6.645 6.700 485,478 -0.10(-1.47%)
May 22, 2023 6.500 6.890 6.480 6.800 419,051 +0.28(+4.29%)
May 19, 2023 6.600 6.990 6.460 6.520 554,550 -0.10(-1.51%)
May 18, 2023 5.990 6.630 5.950 6.620 1,453,352 +0.65(+10.89%)
May 17, 2023 5.750 6.000 5.710 5.970 1,155,025 +0.24(+4.19%)
May 16, 2023 5.960 6.025 5.700 5.730 471,902 -0.19(-3.21%)
May 15, 2023 5.880 6.070 5.855 5.920 501,258 +0.06(+1.02%)
May 12, 2023 5.950 6.150 5.770 5.860 778,126 -0.09(-1.60%)
May 11, 2023 5.880 6.140 5.670 5.955 959,182 +0.04(+0.76%)
May 10, 2023 6.630 6.700 5.750 5.910 1,763,475 -1.33(-18.37%)
May 09, 2023 7.380 7.460 7.040 7.240 388,735 -0.19(-2.56%)
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%)
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.