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

Fingermotion Inc (NQ: FNGR )

3.580 +0.430 (+13.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 1.200 1.200 1.160 1.190 44,767 -0.01(-0.83%)
Jul 28, 2022 1.200 1.210 1.190 1.200 30,154 -0.03(-2.44%)
Jul 27, 2022 1.220 1.230 1.220 1.230 32,276 +0.00(+0.00%)
Jul 26, 2022 1.250 1.270 1.190 1.230 61,295 -0.09(-6.82%)
Jul 25, 2022 1.222 1.320 1.212 1.320 17,653 +0.07(+6.02%)
Jul 22, 2022 1.130 1.270 1.120 1.245 28,759 +0.12(+10.18%)
Jul 21, 2022 1.150 1.150 1.080 1.130 23,574 -0.04(-3.42%)
Jul 20, 2022 1.170 1.170 1.151 1.170 52,917 -0.01(-0.91%)
Jul 19, 2022 1.250 1.250 1.150 1.181 41,120 -0.06(-4.49%)
Jul 18, 2022 1.410 1.410 1.210 1.236 33,572 -0.13(-9.77%)
Jul 15, 2022 1.390 1.390 1.284 1.370 57,095 -0.04(-2.84%)
Jul 14, 2022 1.220 1.410 1.170 1.410 280,149 +0.16(+12.35%)
Jul 13, 2022 1.200 1.290 1.183 1.255 46,923 +0.04(+3.72%)
Jul 12, 2022 1.310 1.340 1.200 1.210 39,102 -0.08(-6.13%)
Jul 11, 2022 1.350 1.350 1.243 1.289 11,730 -0.17(-11.71%)
Jul 08, 2022 1.300 1.460 1.250 1.460 31,774 +0.22(+17.74%)
Jul 07, 2022 1.350 1.440 1.200 1.240 61,696 -0.11(-8.15%)
Jul 06, 2022 1.350 1.380 1.340 1.350 6,478 +0.00(+0.00%)
Jul 05, 2022 1.300 1.385 1.260 1.350 14,869 +0.00(+0.00%)
Jul 01, 2022 1.420 1.420 1.320 1.350 8,796 -0.07(-4.93%)
Jun 30, 2022 1.410 1.600 1.380 1.420 24,238 -0.06(-4.05%)
Jun 29, 2022 1.620 1.620 1.480 1.480 9,221 -0.14(-8.64%)
Jun 28, 2022 1.621 1.640 1.570 1.620 49,330 +0.08(+5.19%)
Jun 27, 2022 1.750 1.750 1.410 1.540 27,517 -0.26(-14.44%)
Jun 24, 2022 1.440 1.800 1.350 1.800 70,753 +0.42(+30.43%)
Jun 23, 2022 1.417 1.417 1.310 1.380 14,488 -0.04(-3.08%)
Jun 22, 2022 1.485 1.539 1.390 1.424 9,952 -0.04(-2.48%)
Jun 21, 2022 1.400 1.600 1.400 1.460 16,952 +0.06(+4.29%)
Jun 17, 2022 1.450 1.480 1.350 1.400 18,607 +0.02(+1.45%)
Jun 16, 2022 1.390 1.420 1.380 1.380 12,471 -0.07(-4.83%)
Jun 15, 2022 1.500 1.770 1.360 1.450 35,774 +0.00(+0.00%)
Jun 14, 2022 1.760 1.765 1.450 1.450 26,134 -0.28(-16.18%)
Jun 13, 2022 1.861 1.940 1.590 1.730 42,784 -0.23(-11.73%)
Jun 10, 2022 2.040 2.080 1.865 1.960 84,542 -0.03(-1.51%)
Jun 09, 2022 1.580 2.300 1.540 1.990 328,100 +0.57(+40.14%)
Jun 08, 2022 1.472 1.500 1.400 1.420 8,314 -0.05(-3.40%)
Jun 07, 2022 1.510 1.730 1.456 1.470 12,070 -0.04(-2.65%)
Jun 06, 2022 1.544 1.574 1.500 1.510 23,970 -0.07(-4.61%)
Jun 03, 2022 1.620 1.620 1.500 1.583 15,466 +0.06(+4.14%)
Jun 02, 2022 1.540 1.610 1.520 1.520 17,583 -0.05(-3.41%)
Jun 01, 2022 1.535 1.590 1.510 1.574 11,250 +0.03(+2.19%)
May 31, 2022 1.680 1.680 1.540 1.540 9,353 -0.14(-8.33%)
May 27, 2022 1.620 1.702 1.620 1.680 11,300 -0.04(-2.04%)
May 26, 2022 1.800 1.800 1.680 1.715 53,024 -0.05(-3.11%)
May 25, 2022 1.790 1.875 1.756 1.770 28,805 +0.06(+3.51%)
May 24, 2022 1.946 1.946 1.699 1.710 22,448 -0.14(-7.57%)
May 23, 2022 2.020 2.020 1.700 1.850 105,602 +0.20(+12.35%)
May 20, 2022 1.840 1.880 1.628 1.647 17,833 -0.15(-8.58%)
May 19, 2022 1.605 1.850 1.541 1.801 42,438 +0.15(+9.16%)
May 18, 2022 1.860 1.860 1.580 1.650 18,386 -0.09(-5.17%)
May 17, 2022 1.680 1.890 1.640 1.740 30,357 +0.17(+10.83%)
May 16, 2022 1.500 1.626 1.490 1.570 49,070 +0.07(+4.67%)
May 13, 2022 1.280 1.600 1.280 1.500 65,783 +0.26(+20.97%)
May 12, 2022 1.500 1.631 1.240 1.240 82,708 -0.29(-18.95%)
May 11, 2022 1.950 1.998 1.510 1.530 60,046 -0.42(-21.54%)
May 10, 2022 1.980 2.000 1.910 1.950 52,628 -0.03(-1.52%)
May 09, 2022 2.150 2.150 1.980 1.980 49,344 -0.05(-2.46%)
May 06, 2022 2.010 2.100 2.010 2.030 9,330 +0.02(+1.00%)
May 05, 2022 2.140 2.150 2.010 2.010 20,084 -0.12(-5.63%)
May 04, 2022 2.100 2.350 2.100 2.130 57,376 +0.06(+2.90%)
May 03, 2022 1.980 2.250 1.960 2.070 127,705 +0.03(+1.47%)
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.