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

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.840 1.840 1.680 1.680 503,858 -0.16(-8.70%)
Mar 28, 2024 1.820 1.900 1.800 1.840 341,593 +0.05(+2.79%)
Mar 27, 2024 1.700 1.820 1.700 1.790 535,727 +0.11(+6.55%)
Mar 26, 2024 1.760 1.775 1.680 1.680 531,416 -0.08(-4.55%)
Mar 25, 2024 1.840 1.860 1.735 1.760 618,979 -0.07(-3.83%)
Mar 22, 2024 1.850 1.890 1.785 1.830 368,346 -0.03(-1.61%)
Mar 21, 2024 1.960 1.960 1.820 1.860 361,995 -0.06(-3.12%)
Mar 20, 2024 1.760 1.930 1.755 1.920 571,613 +0.16(+9.09%)
Mar 19, 2024 1.830 1.850 1.720 1.760 762,702 -0.07(-3.83%)
Mar 18, 2024 1.990 1.990 1.810 1.830 845,387 -0.16(-8.04%)
Mar 15, 2024 2.000 2.050 1.935 1.990 797,696 -0.04(-1.97%)
Mar 14, 2024 2.110 2.130 2.020 2.030 408,055 -0.11(-5.14%)
Mar 13, 2024 2.120 2.220 2.120 2.140 265,625 +0.02(+0.94%)
Mar 12, 2024 2.200 2.250 2.120 2.120 314,476 -0.08(-3.64%)
Mar 11, 2024 2.160 2.210 2.080 2.200 739,828 +0.02(+0.92%)
Mar 08, 2024 2.280 2.315 2.150 2.180 592,419 -0.06(-2.68%)
Mar 07, 2024 2.190 2.245 2.145 2.240 374,777 +0.05(+2.28%)
Mar 06, 2024 2.130 2.265 2.110 2.190 353,497 +0.10(+4.78%)
Mar 05, 2024 2.250 2.250 2.070 2.090 622,101 -0.21(-9.13%)
Mar 04, 2024 2.490 2.495 2.300 2.300 981,210 -0.19(-7.63%)
Mar 01, 2024 2.070 2.570 2.050 2.490 1,948,064 +0.41(+19.71%)
Feb 29, 2024 2.110 2.145 2.005 2.080 846,659 +0.03(+1.46%)
Feb 28, 2024 2.150 2.150 2.040 2.050 473,744 -0.12(-5.53%)
Feb 27, 2024 2.180 2.280 2.115 2.170 917,964 +0.01(+0.46%)
Feb 26, 2024 1.920 2.180 1.880 2.160 1,657,699 +0.31(+16.76%)
Feb 23, 2024 1.680 1.910 1.610 1.850 2,008,675 +0.26(+16.35%)
Feb 22, 2024 1.590 1.600 1.520 1.590 1,165,259 +0.03(+1.92%)
Feb 21, 2024 1.600 1.620 1.550 1.560 666,000 -0.08(-4.88%)
Feb 20, 2024 1.590 1.670 1.579 1.640 548,983 +0.04(+2.50%)
Feb 16, 2024 1.720 1.720 1.575 1.600 835,432 -0.12(-6.98%)
Feb 15, 2024 1.630 1.720 1.620 1.720 490,590 +0.08(+5.20%)
Feb 14, 2024 1.600 1.700 1.600 1.635 429,334 +0.05(+3.15%)
Feb 13, 2024 1.680 1.740 1.570 1.585 755,324 -0.20(-10.96%)
Feb 12, 2024 1.750 1.860 1.750 1.780 722,217 +0.03(+1.71%)
Feb 09, 2024 1.670 1.790 1.660 1.750 405,146 +0.08(+4.79%)
Feb 08, 2024 1.610 1.700 1.610 1.670 403,722 +0.06(+3.73%)
Feb 07, 2024 1.650 1.700 1.565 1.610 550,035 -0.03(-1.83%)
Feb 06, 2024 1.600 1.685 1.600 1.640 499,230 +0.03(+1.86%)
Feb 05, 2024 1.660 1.670 1.600 1.610 448,985 -0.06(-3.59%)
Feb 02, 2024 1.680 1.705 1.625 1.670 435,475 -0.01(-0.60%)
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.