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 )

3.600 +0.040 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.630 3.660 3.450 3.600 507,886 +0.02(+0.70%)
Dec 19, 2024 3.620 3.710 3.500 3.575 604,432 -0.03(-0.97%)
Dec 18, 2024 3.880 3.985 3.500 3.610 746,352 -0.25(-6.48%)
Dec 17, 2024 3.790 3.915 3.685 3.860 761,647 +0.06(+1.58%)
Dec 16, 2024 3.890 3.960 3.780 3.800 748,323 -0.07(-1.81%)
Dec 13, 2024 4.080 4.120 3.775 3.870 883,067 -0.15(-3.73%)
Dec 12, 2024 3.800 4.130 3.650 4.020 1,077,596 +0.17(+4.42%)
Dec 11, 2024 3.600 3.940 3.600 3.850 871,132 +0.23(+6.35%)
Dec 10, 2024 3.620 3.780 3.560 3.620 503,350 -0.06(-1.63%)
Dec 09, 2024 3.690 3.870 3.610 3.680 670,640 +0.00(+0.00%)
Dec 06, 2024 3.500 3.700 3.440 3.680 834,179 +0.19(+5.44%)
Dec 05, 2024 3.370 3.570 3.350 3.490 605,502 +0.11(+3.25%)
Dec 04, 2024 3.420 3.465 3.305 3.380 525,183 -0.05(-1.46%)
Dec 03, 2024 3.340 3.580 3.300 3.430 986,412 +0.06(+1.78%)
Dec 02, 2024 3.250 3.395 3.182 3.370 696,175 +0.11(+3.37%)
Nov 29, 2024 3.310 3.400 3.230 3.260 280,326 -0.01(-0.31%)
Nov 27, 2024 3.330 3.435 3.200 3.270 508,981 -0.07(-2.10%)
Nov 26, 2024 3.230 3.375 3.170 3.340 754,421 +0.07(+2.14%)
Nov 25, 2024 3.350 3.475 3.135 3.270 1,169,497 -0.13(-3.82%)
Nov 22, 2024 3.320 3.475 3.250 3.400 1,053,316 +0.08(+2.41%)
Nov 21, 2024 3.140 3.335 3.000 3.320 824,518 +0.25(+8.14%)
Nov 20, 2024 2.850 3.115 2.830 3.070 1,391,535 +0.30(+10.83%)
Nov 19, 2024 2.650 2.845 2.630 2.770 758,303 +0.10(+3.75%)
Nov 18, 2024 2.730 2.790 2.635 2.670 458,809 -0.08(-2.91%)
Nov 15, 2024 2.890 2.890 2.700 2.750 642,127 -0.11(-3.85%)
Nov 14, 2024 2.780 2.970 2.770 2.860 724,123 +0.05(+1.78%)
Nov 13, 2024 2.800 2.920 2.730 2.810 720,437 -0.03(-1.06%)
Nov 12, 2024 2.750 2.889 2.690 2.840 848,777 +0.05(+1.79%)
Nov 11, 2024 2.570 2.995 2.570 2.790 2,186,275 +0.34(+13.88%)
Nov 08, 2024 2.100 2.660 2.100 2.450 3,097,511 +0.47(+23.74%)
Nov 07, 2024 1.940 1.990 1.900 1.980 597,168 +0.06(+3.13%)
Nov 06, 2024 1.970 1.970 1.860 1.920 566,791 +0.00(+0.00%)
Nov 05, 2024 1.860 1.925 1.850 1.920 397,259 +0.08(+4.35%)
Nov 04, 2024 1.860 1.900 1.825 1.840 309,595 -0.03(-1.60%)
Nov 01, 2024 1.890 1.890 1.820 1.870 366,944 -0.02(-1.06%)
Oct 31, 2024 1.950 1.950 1.860 1.890 354,214 -0.07(-3.57%)
Oct 30, 2024 1.900 1.990 1.890 1.960 508,097 +0.07(+3.70%)
Oct 29, 2024 1.820 1.910 1.795 1.890 531,716 +0.05(+2.72%)
Oct 28, 2024 1.710 1.920 1.710 1.840 494,887 +0.13(+7.60%)
Oct 25, 2024 1.700 1.735 1.700 1.710 192,100 +0.01(+0.59%)
Oct 24, 2024 1.730 1.735 1.620 1.700 476,787 +0.00(+0.00%)
Oct 23, 2024 1.760 1.760 1.650 1.700 510,246 -0.04(-2.30%)
Oct 22, 2024 1.750 1.810 1.680 1.740 406,605 -0.02(-1.42%)
Oct 21, 2024 1.840 1.850 1.760 1.765 321,170 -0.07(-3.55%)
Oct 18, 2024 1.810 1.900 1.810 1.830 373,188 +0.02(+1.10%)
Oct 17, 2024 1.880 1.880 1.800 1.810 344,702 -0.07(-3.72%)
Oct 16, 2024 1.840 1.925 1.810 1.880 357,603 +0.04(+2.45%)
Oct 15, 2024 1.780 1.870 1.780 1.835 350,016 +0.05(+3.09%)
Oct 14, 2024 1.860 1.860 1.755 1.780 277,601 -0.04(-2.20%)
Oct 11, 2024 1.810 1.845 1.800 1.820 224,753 +0.01(+0.55%)
Oct 10, 2024 1.830 1.835 1.785 1.810 280,664 -0.05(-2.69%)
Oct 09, 2024 1.830 1.860 1.780 1.860 416,637 +0.04(+2.20%)
Oct 08, 2024 1.860 1.883 1.810 1.820 177,442 -0.02(-1.09%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.