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

Fingermotion Inc (NQ: FNGR )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 5.800 6.780 5.661 6.210 1,672,546 +0.46(+8.00%)
Sep 28, 2023 5.190 5.810 5.160 5.750 797,481 +0.50(+9.52%)
Sep 27, 2023 5.210 5.410 5.020 5.250 554,186 +0.02(+0.38%)
Sep 26, 2023 4.900 5.230 4.900 5.230 430,288 +0.22(+4.39%)
Sep 25, 2023 5.110 5.080 4.930 5.010 797,190 +0.01(+0.20%)
Sep 22, 2023 4.890 5.350 4.860 5.000 533,154 +0.15(+3.09%)
Sep 21, 2023 4.990 5.170 4.820 4.850 561,911 -0.16(-3.19%)
Sep 20, 2023 5.510 5.636 5.000 5.010 655,620 -0.55(-9.89%)
Sep 19, 2023 5.170 5.895 5.114 5.560 1,258,119 +0.36(+6.92%)
Sep 18, 2023 5.910 5.940 5.160 5.200 1,042,338 -0.84(-13.91%)
Sep 15, 2023 7.040 7.130 5.930 6.040 1,428,170 -0.98(-13.96%)
Sep 14, 2023 7.450 7.530 6.700 7.020 1,206,819 -0.72(-9.30%)
Sep 13, 2023 7.880 7.970 7.320 7.740 1,798,348 -0.09(-1.15%)
Sep 12, 2023 7.250 7.877 6.470 7.830 2,986,372 +0.98(+14.31%)
Sep 11, 2023 6.590 7.110 6.400 6.850 1,720,249 +0.26(+3.95%)
Sep 08, 2023 6.240 6.800 5.870 6.590 1,637,671 +0.48(+7.86%)
Sep 07, 2023 6.000 6.152 5.726 6.110 787,659 +0.11(+1.83%)
Sep 06, 2023 5.840 6.000 5.510 6.000 857,872 +0.15(+2.56%)
Sep 05, 2023 5.300 5.940 5.270 5.850 1,058,132 +0.58(+11.01%)
Sep 01, 2023 5.180 5.270 4.950 5.270 385,942 +0.16(+3.13%)
Aug 31, 2023 4.950 5.190 4.820 5.110 560,245 +0.10(+2.00%)
Aug 30, 2023 5.240 5.590 4.920 5.010 634,387 -0.13(-2.53%)
Aug 29, 2023 4.850 5.380 4.850 5.140 524,745 +0.28(+5.76%)
Aug 28, 2023 4.520 5.140 4.520 4.860 542,997 +0.37(+8.24%)
Aug 25, 2023 4.310 4.730 4.310 4.490 262,999 +0.14(+3.22%)
Aug 24, 2023 4.270 4.500 4.060 4.350 226,044 +0.04(+0.93%)
Aug 23, 2023 4.250 4.550 3.960 4.310 340,371 +0.06(+1.41%)
Aug 22, 2023 4.470 4.547 4.050 4.250 326,584 -0.17(-3.85%)
Aug 21, 2023 5.000 5.040 4.300 4.420 406,622 -0.55(-11.07%)
Aug 18, 2023 4.670 5.080 4.650 4.970 390,140 +0.22(+4.63%)
Aug 17, 2023 4.800 4.867 4.610 4.750 228,948 -0.07(-1.45%)
Aug 16, 2023 4.900 4.999 4.500 4.820 380,871 -0.16(-3.21%)
Aug 15, 2023 5.500 5.540 4.910 4.980 472,598 -0.52(-9.45%)
Aug 14, 2023 5.570 5.900 5.410 5.500 565,666 +0.04(+0.73%)
Aug 11, 2023 5.150 5.800 5.150 5.460 781,936 +0.26(+5.00%)
Aug 10, 2023 5.150 5.400 5.140 5.200 208,010 +0.05(+0.97%)
Aug 09, 2023 5.390 5.630 5.150 5.150 432,159 -0.26(-4.81%)
Aug 08, 2023 5.020 5.440 4.942 5.410 424,357 +0.26(+5.05%)
Aug 07, 2023 5.130 5.460 4.900 5.150 529,004 -0.06(-1.15%)
Aug 04, 2023 5.990 6.000 5.150 5.210 702,032 -0.60(-10.33%)
Aug 03, 2023 5.760 5.850 5.515 5.810 491,248 +0.07(+1.22%)
Aug 02, 2023 5.310 6.000 5.310 5.740 937,154 +0.39(+7.29%)
Aug 01, 2023 5.710 6.180 5.150 5.350 1,269,075 -0.57(-9.63%)
Jul 31, 2023 5.140 6.000 5.140 5.920 1,031,522 +0.79(+15.40%)
Jul 28, 2023 4.500 5.350 4.500 5.130 811,861 +0.51(+11.04%)
Jul 27, 2023 4.750 4.780 4.470 4.620 397,859 -0.16(-3.35%)
Jul 26, 2023 4.800 5.250 4.610 4.780 882,225 +0.09(+1.92%)
Jul 25, 2023 4.110 4.960 4.110 4.690 888,526 +0.46(+10.87%)
Jul 24, 2023 3.900 4.344 3.849 4.230 508,721 +0.19(+4.70%)
Jul 21, 2023 4.410 4.450 3.850 4.040 1,081,983 -0.53(-11.60%)
Jul 20, 2023 4.450 4.898 4.450 4.570 747,293 +0.14(+3.16%)
Jul 19, 2023 4.940 5.170 4.430 4.430 1,291,071 -0.56(-11.22%)
Jul 18, 2023 5.690 5.710 4.700 4.990 1,289,189 -0.46(-8.44%)
Jul 17, 2023 5.700 6.210 5.410 5.450 826,280 -0.25(-4.39%)
Jul 14, 2023 6.180 6.600 5.600 5.700 987,014 -0.32(-5.32%)
Jul 13, 2023 5.930 6.300 4.900 6.020 1,527,733 +0.07(+1.18%)
Jul 12, 2023 7.000 7.160 5.250 5.950 3,148,286 -0.77(-11.46%)
Jul 11, 2023 5.800 7.000 5.450 6.720 3,312,466 +1.16(+20.86%)
Jul 10, 2023 4.840 5.668 4.650 5.560 1,614,289 +1.01(+22.20%)
Jul 07, 2023 4.380 5.050 4.100 4.550 1,612,100 +0.16(+3.64%)
Jul 06, 2023 4.200 4.400 3.880 4.390 1,086,516 +0.19(+4.52%)
Jul 05, 2023 3.600 4.240 3.560 4.200 893,089 +0.57(+15.70%)
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.