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 )

1.590 +0.080 (+5.30%)
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 (%)
Apr 18, 2024 1.580 1.910 1.550 1.590 1,184,540 +0.08(+5.30%)
Apr 17, 2024 1.460 1.530 1.440 1.510 693,253 +0.06(+4.14%)
Apr 16, 2024 1.430 1.480 1.410 1.450 367,296 +0.02(+1.40%)
Apr 15, 2024 1.450 1.450 1.420 1.430 582,304 +0.00(+0.00%)
Apr 12, 2024 1.530 1.600 1.400 1.430 492,312 -0.04(-2.72%)
Apr 11, 2024 1.520 1.573 1.450 1.470 404,265 -0.03(-2.00%)
Apr 10, 2024 1.570 1.596 1.490 1.500 524,428 -0.15(-9.09%)
Apr 09, 2024 1.560 1.660 1.560 1.650 366,479 +0.10(+6.45%)
Apr 08, 2024 1.540 1.590 1.515 1.550 413,809 +0.02(+1.31%)
Apr 05, 2024 1.570 1.580 1.520 1.530 305,345 -0.05(-3.16%)
Apr 04, 2024 1.660 1.660 1.570 1.580 312,749 -0.04(-2.47%)
Apr 03, 2024 1.560 1.630 1.495 1.620 828,112 +0.06(+3.85%)
Apr 02, 2024 1.650 1.670 1.560 1.560 1,001,026 -0.12(-7.14%)
Apr 01, 2024 1.840 1.840 1.680 1.680 503,858 -0.16(-8.70%)
Mar 28, 2024 1.820 1.900 1.800 1.840 341,593 +0.05(+2.79%)
Mar 27, 2024 1.700 1.820 1.700 1.790 535,727 +0.11(+6.55%)
Mar 26, 2024 1.760 1.775 1.680 1.680 531,416 -0.08(-4.55%)
Mar 25, 2024 1.840 1.860 1.735 1.760 618,979 -0.07(-3.83%)
Mar 22, 2024 1.850 1.890 1.785 1.830 368,346 -0.03(-1.61%)
Mar 21, 2024 1.960 1.960 1.820 1.860 361,995 -0.06(-3.12%)
Mar 20, 2024 1.760 1.930 1.755 1.920 571,613 +0.16(+9.09%)
Mar 19, 2024 1.830 1.850 1.720 1.760 762,702 -0.07(-3.83%)
Mar 18, 2024 1.990 1.990 1.810 1.830 845,387 -0.16(-8.04%)
Mar 15, 2024 2.000 2.050 1.935 1.990 797,696 -0.04(-1.97%)
Mar 14, 2024 2.110 2.130 2.020 2.030 408,055 -0.11(-5.14%)
Mar 13, 2024 2.120 2.220 2.120 2.140 265,625 +0.02(+0.94%)
Mar 12, 2024 2.200 2.250 2.120 2.120 314,476 -0.08(-3.64%)
Mar 11, 2024 2.160 2.210 2.080 2.200 739,828 +0.02(+0.92%)
Mar 08, 2024 2.280 2.315 2.150 2.180 592,419 -0.06(-2.68%)
Mar 07, 2024 2.190 2.245 2.145 2.240 374,777 +0.05(+2.28%)
Mar 06, 2024 2.130 2.265 2.110 2.190 353,497 +0.10(+4.78%)
Mar 05, 2024 2.250 2.250 2.070 2.090 622,101 -0.21(-9.13%)
Mar 04, 2024 2.490 2.495 2.300 2.300 981,210 -0.19(-7.63%)
Mar 01, 2024 2.070 2.570 2.050 2.490 1,948,064 +0.41(+19.71%)
Feb 29, 2024 2.110 2.145 2.005 2.080 846,659 +0.03(+1.46%)
Feb 28, 2024 2.150 2.150 2.040 2.050 473,744 -0.12(-5.53%)
Feb 27, 2024 2.180 2.280 2.115 2.170 917,964 +0.01(+0.46%)
Feb 26, 2024 1.920 2.180 1.880 2.160 1,657,699 +0.31(+16.76%)
Feb 23, 2024 1.680 1.910 1.610 1.850 2,008,675 +0.26(+16.35%)
Feb 22, 2024 1.590 1.600 1.520 1.590 1,165,259 +0.03(+1.92%)
Feb 21, 2024 1.600 1.620 1.550 1.560 666,000 -0.08(-4.88%)
Feb 20, 2024 1.590 1.670 1.579 1.640 548,983 +0.04(+2.50%)
Feb 16, 2024 1.720 1.720 1.575 1.600 835,432 -0.12(-6.98%)
Feb 15, 2024 1.630 1.720 1.620 1.720 490,590 +0.08(+5.20%)
Feb 14, 2024 1.600 1.700 1.600 1.635 429,334 +0.05(+3.15%)
Feb 13, 2024 1.680 1.740 1.570 1.585 755,324 -0.20(-10.96%)
Feb 12, 2024 1.750 1.860 1.750 1.780 722,217 +0.03(+1.71%)
Feb 09, 2024 1.670 1.790 1.660 1.750 405,146 +0.08(+4.79%)
Feb 08, 2024 1.610 1.700 1.610 1.670 403,722 +0.06(+3.73%)
Feb 07, 2024 1.650 1.700 1.565 1.610 550,035 -0.03(-1.83%)
Feb 06, 2024 1.600 1.685 1.600 1.640 499,230 +0.03(+1.86%)
Feb 05, 2024 1.660 1.670 1.600 1.610 448,985 -0.06(-3.59%)
Feb 02, 2024 1.680 1.705 1.625 1.670 435,475 -0.01(-0.60%)
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.