Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (NQ: FNGR )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 2.910 3.200 2.870 2.990 454,832 +0.09(+3.10%)
Jun 29, 2023 2.890 3.125 2.530 2.900 1,032,564 -0.24(-7.64%)
Jun 28, 2023 3.770 3.789 3.040 3.140 1,397,534 -0.87(-21.70%)
Jun 27, 2023 4.220 4.350 3.760 4.010 1,354,019 -0.14(-3.37%)
Jun 26, 2023 3.720 4.160 3.490 4.150 2,517,250 +0.72(+20.99%)
Jun 23, 2023 2.850 3.570 2.660 3.430 1,210,644 +0.44(+14.72%)
Jun 22, 2023 3.050 3.310 2.650 2.990 2,384,051 +0.10(+3.46%)
Jun 21, 2023 2.330 2.900 2.170 2.890 1,688,858 +0.54(+22.98%)
Jun 20, 2023 2.210 2.580 2.020 2.350 1,348,060 +0.33(+16.34%)
Jun 16, 2023 2.330 2.460 2.020 2.020 2,204,439 -0.01(-0.49%)
Jun 15, 2023 1.740 2.050 1.670 2.030 462,844 +0.32(+18.71%)
Jun 14, 2023 1.400 1.820 1.380 1.710 521,245 +0.33(+23.91%)
Jun 13, 2023 1.440 1.467 1.380 1.380 113,111 -0.03(-2.13%)
Jun 12, 2023 1.300 1.450 1.300 1.410 69,266 +0.09(+6.82%)
Jun 09, 2023 1.340 1.380 1.300 1.320 110,309 -0.04(-2.93%)
Jun 08, 2023 1.380 1.410 1.340 1.360 71,922 -0.02(-1.46%)
Jun 07, 2023 1.390 1.450 1.380 1.380 70,856 -0.02(-1.43%)
Jun 06, 2023 1.430 1.540 1.400 1.400 149,027 -0.07(-4.76%)
Jun 05, 2023 1.450 1.474 1.430 1.470 48,391 +0.02(+1.38%)
Jun 02, 2023 1.530 1.600 1.390 1.450 98,607 -0.09(-5.84%)
Jun 01, 2023 1.590 1.614 1.520 1.540 85,786 -0.09(-5.52%)
May 31, 2023 1.660 1.692 1.530 1.630 127,675 -0.09(-5.23%)
May 30, 2023 1.560 1.730 1.500 1.720 196,595 +0.21(+13.91%)
May 26, 2023 1.380 1.535 1.340 1.510 159,433 +0.17(+12.69%)
May 25, 2023 1.310 1.360 1.280 1.340 81,018 +0.01(+0.75%)
May 24, 2023 1.490 1.488 1.300 1.330 163,424 -0.11(-7.64%)
May 23, 2023 1.370 1.460 1.370 1.440 102,082 +0.04(+2.86%)
May 22, 2023 1.550 1.550 1.400 1.400 138,372 -0.15(-9.68%)
May 19, 2023 1.620 1.660 1.530 1.550 75,083 -0.06(-3.73%)
May 18, 2023 1.650 1.680 1.540 1.610 70,427 -0.03(-1.83%)
May 17, 2023 1.710 1.762 1.620 1.640 160,959 -0.11(-6.29%)
May 16, 2023 1.740 1.790 1.700 1.750 45,279 +0.01(+0.57%)
May 15, 2023 1.870 1.960 1.660 1.740 125,249 -0.08(-4.66%)
May 12, 2023 2.100 2.120 1.809 1.825 103,297 -0.15(-7.36%)
May 11, 2023 1.820 1.990 1.810 1.970 87,404 +0.12(+6.48%)
May 10, 2023 2.050 2.100 1.800 1.850 151,592 -0.16(-7.96%)
May 09, 2023 2.190 2.190 2.010 2.010 147,128 -0.18(-8.22%)
May 08, 2023 2.240 2.330 2.110 2.190 131,835 +0.02(+0.92%)
May 05, 2023 2.280 2.380 2.170 2.170 206,232 -0.06(-2.66%)
May 04, 2023 2.020 2.290 1.980 2.229 313,829 +0.21(+10.63%)
May 03, 2023 2.060 2.215 1.990 2.015 149,358 -0.06(-3.12%)
May 02, 2023 2.070 2.100 1.850 2.080 231,651 +0.02(+0.97%)
May 01, 2023 1.800 2.500 1.750 2.060 938,749 +0.32(+18.39%)
Apr 28, 2023 1.670 1.850 1.650 1.740 122,037 +0.06(+3.57%)
Apr 27, 2023 1.710 1.740 1.680 1.680 43,080 +0.01(+0.60%)
Apr 26, 2023 1.600 1.710 1.600 1.670 69,161 +0.08(+5.03%)
Apr 25, 2023 1.680 1.730 1.560 1.590 131,250 -0.09(-5.64%)
Apr 24, 2023 1.662 1.740 1.620 1.685 92,673 +0.05(+2.74%)
Apr 21, 2023 1.790 1.830 1.600 1.640 85,382 -0.17(-9.39%)
Apr 20, 2023 1.680 1.840 1.680 1.810 76,568 +0.08(+4.62%)
Apr 19, 2023 1.690 1.750 1.650 1.730 37,390 -0.02(-0.86%)
Apr 18, 2023 1.810 1.826 1.710 1.745 91,248 -0.06(-3.59%)
Apr 17, 2023 1.820 1.880 1.760 1.810 117,863 -0.07(-3.72%)
Apr 14, 2023 1.810 1.880 1.650 1.880 168,410 +0.07(+3.87%)
Apr 13, 2023 1.570 1.940 1.570 1.810 394,676 +0.25(+16.03%)
Apr 12, 2023 1.730 2.070 1.560 1.560 879,637 -0.17(-9.83%)
Apr 11, 2023 1.460 1.770 1.459 1.730 246,922 +0.28(+19.31%)
Apr 10, 2023 1.450 1.545 1.450 1.450 79,872 +0.00(+0.00%)
Apr 06, 2023 1.430 1.470 1.408 1.450 22,489 +0.04(+2.84%)
Apr 05, 2023 1.569 1.595 1.400 1.410 53,774 -0.15(-9.32%)
Apr 04, 2023 1.620 1.660 1.520 1.555 103,650 -0.06(-3.42%)
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.