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

1.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.400 1.450 1.240 1.400 684,415 -0.01(-0.71%)
Jun 13, 2024 1.440 1.555 1.370 1.410 795,046 -0.05(-3.42%)
Jun 12, 2024 1.500 1.510 1.420 1.460 306,761 +0.02(+1.39%)
Jun 11, 2024 1.410 1.450 1.370 1.440 291,916 +0.00(+0.00%)
Jun 10, 2024 1.440 1.480 1.400 1.440 493,620 -0.01(-0.69%)
Jun 07, 2024 1.440 1.520 1.430 1.450 272,513 -0.03(-2.03%)
Jun 06, 2024 1.420 1.490 1.400 1.480 408,433 +0.05(+3.50%)
Jun 05, 2024 1.450 1.470 1.410 1.430 382,487 +0.00(+0.00%)
Jun 04, 2024 1.500 1.500 1.420 1.430 432,456 -0.06(-4.03%)
Jun 03, 2024 1.510 1.526 1.430 1.490 440,739 -0.02(-1.32%)
May 31, 2024 1.550 1.589 1.460 1.510 631,401 -0.03(-1.95%)
May 30, 2024 1.700 1.700 1.520 1.540 454,710 -0.11(-6.67%)
May 29, 2024 1.720 1.725 1.630 1.650 594,652 -0.11(-6.25%)
May 28, 2024 1.750 1.790 1.705 1.760 401,200 +0.05(+2.92%)
May 24, 2024 1.660 1.720 1.630 1.710 235,237 +0.05(+3.01%)
May 23, 2024 1.690 1.715 1.630 1.660 322,083 -0.04(-2.35%)
May 22, 2024 1.690 1.740 1.670 1.700 279,435 -0.02(-1.16%)
May 21, 2024 1.800 1.840 1.710 1.720 202,222 -0.08(-4.44%)
May 20, 2024 1.690 1.805 1.650 1.800 386,156 +0.12(+7.14%)
May 17, 2024 1.730 1.730 1.650 1.680 268,343 -0.03(-1.75%)
May 16, 2024 1.750 1.750 1.695 1.710 236,215 -0.01(-0.58%)
May 15, 2024 1.770 1.775 1.670 1.720 608,402 -0.02(-1.15%)
May 14, 2024 1.800 1.810 1.710 1.740 310,209 +0.00(+0.00%)
May 13, 2024 1.770 1.810 1.710 1.740 284,633 -0.03(-1.69%)
May 10, 2024 1.780 1.840 1.690 1.770 462,092 -0.01(-0.56%)
May 09, 2024 1.790 1.815 1.670 1.780 473,209 -0.01(-0.56%)
May 08, 2024 1.780 1.795 1.700 1.790 366,259 +0.00(+0.00%)
May 07, 2024 1.810 1.835 1.710 1.790 494,081 +0.01(+0.56%)
May 06, 2024 1.690 1.810 1.670 1.780 508,832 +0.12(+7.23%)
May 03, 2024 1.680 1.700 1.600 1.660 291,930 +0.02(+1.22%)
May 02, 2024 1.680 1.680 1.570 1.640 362,396 +0.02(+1.23%)
May 01, 2024 1.600 1.690 1.590 1.620 289,478 +0.02(+1.25%)
Apr 30, 2024 1.600 1.630 1.550 1.600 485,402 -0.01(-0.62%)
Apr 29, 2024 1.630 1.635 1.500 1.610 2,096,983 -0.02(-1.23%)
Apr 26, 2024 1.640 1.670 1.600 1.630 204,609 -0.01(-0.61%)
Apr 25, 2024 1.600 1.650 1.545 1.640 497,620 -0.01(-0.61%)
Apr 24, 2024 1.540 1.710 1.520 1.650 764,657 +0.10(+6.80%)
Apr 23, 2024 1.690 1.700 1.530 1.545 415,058 -0.16(-9.12%)
Apr 22, 2024 1.680 1.730 1.600 1.700 570,778 +0.06(+3.66%)
Apr 19, 2024 1.580 1.650 1.530 1.640 810,850 +0.05(+3.14%)
Apr 18, 2024 1.580 1.910 1.550 1.590 1,184,540 +0.08(+5.30%)
Apr 17, 2024 1.460 1.530 1.440 1.510 693,253 +0.06(+4.14%)
Apr 16, 2024 1.430 1.480 1.410 1.450 367,296 +0.02(+1.40%)
Apr 15, 2024 1.450 1.450 1.420 1.430 582,304 +0.00(+0.00%)
Apr 12, 2024 1.530 1.600 1.400 1.430 492,312 -0.04(-2.72%)
Apr 11, 2024 1.520 1.573 1.450 1.470 404,265 -0.03(-2.00%)
Apr 10, 2024 1.570 1.596 1.490 1.500 524,428 -0.15(-9.09%)
Apr 09, 2024 1.560 1.660 1.560 1.650 366,479 +0.10(+6.45%)
Apr 08, 2024 1.540 1.590 1.515 1.550 413,809 +0.02(+1.31%)
Apr 05, 2024 1.570 1.580 1.520 1.530 305,345 -0.05(-3.16%)
Apr 04, 2024 1.660 1.660 1.570 1.580 312,749 -0.04(-2.47%)
Apr 03, 2024 1.560 1.630 1.495 1.620 828,112 +0.06(+3.85%)
Apr 02, 2024 1.650 1.670 1.560 1.560 1,001,026 -0.12(-7.14%)
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.