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 )

3.270 -0.070 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 1.960 1.980 1.860 1.910 362,154 -0.05(-2.55%)
Sep 30, 2024 1.970 2.035 1.940 1.960 279,280 -0.04(-2.00%)
Sep 27, 2024 2.030 2.060 1.940 2.000 395,343 -0.02(-0.99%)
Sep 26, 2024 2.110 2.120 2.005 2.020 297,165 -0.06(-2.88%)
Sep 25, 2024 2.130 2.130 2.070 2.080 205,280 -0.06(-2.80%)
Sep 24, 2024 2.210 2.210 2.120 2.140 202,820 -0.05(-2.28%)
Sep 23, 2024 2.240 2.240 2.140 2.190 335,823 -0.05(-2.23%)
Sep 20, 2024 2.240 2.240 2.195 2.240 400,397 -0.02(-0.88%)
Sep 19, 2024 2.290 2.350 2.225 2.260 201,562 +0.02(+0.89%)
Sep 18, 2024 2.280 2.355 2.230 2.240 381,367 -0.04(-1.75%)
Sep 17, 2024 2.260 2.375 2.230 2.280 482,614 +0.03(+1.33%)
Sep 16, 2024 2.510 2.510 2.250 2.250 577,507 -0.27(-10.71%)
Sep 13, 2024 2.340 2.520 2.310 2.520 423,550 +0.18(+7.69%)
Sep 12, 2024 2.440 2.440 2.335 2.340 313,343 -0.09(-3.70%)
Sep 11, 2024 2.540 2.540 2.365 2.430 361,934 -0.09(-3.57%)
Sep 10, 2024 2.600 2.614 2.405 2.520 561,374 -0.04(-1.56%)
Sep 09, 2024 2.140 2.579 2.140 2.560 1,568,740 +0.32(+14.29%)
Sep 06, 2024 2.310 2.310 2.140 2.240 484,354 +0.00(+0.00%)
Sep 05, 2024 2.250 2.290 2.180 2.240 400,245 -0.02(-0.88%)
Sep 04, 2024 2.240 2.335 2.235 2.260 315,616 -0.03(-1.31%)
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.