Skip to main content

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

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.820 1.850 1.810 1.840 158,751 -0.01(-0.54%)
Oct 04, 2024 1.820 1.890 1.775 1.850 525,276 +0.04(+2.21%)
Oct 03, 2024 1.830 1.850 1.790 1.810 211,915 -0.02(-1.09%)
Oct 02, 2024 1.900 1.910 1.830 1.830 230,975 -0.08(-4.19%)
Oct 01, 2024 1.960 1.980 1.860 1.910 362,154 -0.05(-2.55%)
Sep 30, 2024 1.970 2.035 1.940 1.960 279,280 -0.04(-2.00%)
Sep 27, 2024 2.030 2.060 1.940 2.000 395,343 -0.02(-0.99%)
Sep 26, 2024 2.110 2.120 2.005 2.020 297,165 -0.06(-2.88%)
Sep 25, 2024 2.130 2.130 2.070 2.080 205,280 -0.06(-2.80%)
Sep 24, 2024 2.210 2.210 2.120 2.140 202,820 -0.05(-2.28%)
Sep 23, 2024 2.240 2.240 2.140 2.190 335,823 -0.05(-2.23%)
Sep 20, 2024 2.240 2.240 2.195 2.240 400,397 -0.02(-0.88%)
Sep 19, 2024 2.290 2.350 2.225 2.260 201,562 +0.02(+0.89%)
Sep 18, 2024 2.280 2.355 2.230 2.240 381,367 -0.04(-1.75%)
Sep 17, 2024 2.260 2.375 2.230 2.280 482,614 +0.03(+1.33%)
Sep 16, 2024 2.510 2.510 2.250 2.250 577,507 -0.27(-10.71%)
Sep 13, 2024 2.340 2.520 2.310 2.520 423,550 +0.18(+7.69%)
Sep 12, 2024 2.440 2.440 2.335 2.340 313,343 -0.09(-3.70%)
Sep 11, 2024 2.540 2.540 2.365 2.430 361,934 -0.09(-3.57%)
Sep 10, 2024 2.600 2.614 2.405 2.520 561,374 -0.04(-1.56%)
Sep 09, 2024 2.140 2.579 2.140 2.560 1,568,740 +0.32(+14.29%)
Sep 06, 2024 2.310 2.310 2.140 2.240 484,354 +0.00(+0.00%)
Sep 05, 2024 2.250 2.290 2.180 2.240 400,245 -0.02(-0.88%)
Sep 04, 2024 2.240 2.335 2.235 2.260 315,616 -0.03(-1.31%)
Sep 03, 2024 2.480 2.490 2.210 2.290 520,543 -0.03(-1.29%)
Aug 30, 2024 2.480 2.480 2.250 2.320 358,527 -0.13(-5.31%)
Aug 29, 2024 2.210 2.455 2.210 2.450 581,445 +0.25(+11.36%)
Aug 28, 2024 2.290 2.310 2.165 2.200 579,418 -0.12(-5.17%)
Aug 27, 2024 2.320 2.325 2.245 2.320 279,253 +0.00(+0.00%)
Aug 26, 2024 2.410 2.420 2.270 2.320 237,987 -0.11(-4.53%)
Aug 23, 2024 2.270 2.440 2.210 2.430 558,150 +0.20(+8.97%)
Aug 22, 2024 2.380 2.380 2.230 2.230 441,461 -0.16(-6.69%)
Aug 21, 2024 2.330 2.390 2.300 2.390 271,908 +0.03(+1.27%)
Aug 20, 2024 2.370 2.405 2.320 2.360 259,945 -0.02(-0.84%)
Aug 19, 2024 2.400 2.410 2.330 2.380 455,868 -0.03(-1.24%)
Aug 16, 2024 2.390 2.490 2.350 2.410 543,449 +0.05(+2.12%)
Aug 15, 2024 2.240 2.380 2.240 2.360 1,053,617 +0.08(+3.51%)
Aug 14, 2024 2.260 2.330 2.170 2.280 823,966 +0.03(+1.33%)
Aug 13, 2024 2.300 2.340 2.060 2.250 1,400,537 -0.05(-2.17%)
Aug 12, 2024 2.110 2.420 1.960 2.300 2,121,653 +0.20(+9.52%)
Aug 09, 2024 1.750 2.230 1.750 2.100 5,346,485 +0.56(+36.36%)
Aug 08, 2024 1.510 1.590 1.510 1.540 452,233 +0.03(+1.99%)
Aug 07, 2024 1.520 1.540 1.500 1.510 450,126 -0.01(-0.66%)
Aug 06, 2024 1.550 1.627 1.500 1.520 512,160 -0.03(-1.94%)
Aug 05, 2024 1.500 1.590 1.450 1.550 612,950 -0.04(-2.52%)
Aug 02, 2024 1.670 1.672 1.590 1.590 547,658 -0.11(-6.47%)
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.