ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Expensify, Inc. - Class A Common Stock (NQ:EXFY)

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 1.470 1.490 1.460 1.480 235,685 +0.02(+1.37%)
Jan 22, 2026 1.460 1.500 1.440 1.460 416,015 +0.01(+0.69%)
Jan 21, 2026 1.400 1.460 1.400 1.450 410,102 +0.06(+4.32%)
Jan 20, 2026 1.400 1.440 1.380 1.390 533,552 -0.02(-1.42%)
Jan 16, 2026 1.420 1.430 1.390 1.410 337,686 -0.01(-0.70%)
Jan 15, 2026 1.420 1.450 1.390 1.420 504,552 +0.02(+1.43%)
Jan 14, 2026 1.410 1.440 1.390 1.400 322,947 -0.01(-0.71%)
Jan 13, 2026 1.420 1.420 1.380 1.410 370,546 +0.01(+0.71%)
Jan 12, 2026 1.400 1.415 1.390 1.400 303,105 -0.02(-1.41%)
Jan 09, 2026 1.420 1.440 1.401 1.420 289,408 +0.00(+0.00%)
Jan 08, 2026 1.450 1.470 1.420 1.420 373,038 -0.05(-3.40%)
Jan 07, 2026 1.430 1.470 1.425 1.470 330,591 +0.05(+3.52%)
Jan 06, 2026 1.450 1.470 1.415 1.420 398,228 -0.04(-2.74%)
Jan 05, 2026 1.470 1.510 1.445 1.460 667,850 +0.01(+0.69%)
Jan 02, 2026 1.500 1.530 1.430 1.450 698,862 -0.06(-3.97%)
Dec 31, 2025 1.490 1.530 1.490 1.510 628,327 +0.01(+0.67%)
Dec 30, 2025 1.520 1.540 1.500 1.500 658,580 -0.04(-2.60%)
Dec 29, 2025 1.550 1.560 1.530 1.540 443,563 -0.01(-0.65%)
Dec 26, 2025 1.520 1.570 1.520 1.550 472,703 +0.02(+1.31%)
Dec 24, 2025 1.470 1.550 1.470 1.530 429,588 +0.07(+4.79%)
Dec 23, 2025 1.480 1.500 1.445 1.460 562,691 -0.05(-3.31%)
Dec 22, 2025 1.450 1.525 1.450 1.510 393,836 +0.06(+4.14%)
Dec 19, 2025 1.540 1.545 1.435 1.450 1,306,368 -0.08(-5.23%)
Dec 18, 2025 1.550 1.585 1.530 1.530 489,119 -0.01(-0.65%)
Dec 17, 2025 1.550 1.580 1.530 1.540 472,876 -0.02(-1.28%)
Dec 16, 2025 1.520 1.585 1.420 1.560 865,782 +0.02(+1.30%)
Dec 15, 2025 1.620 1.630 1.510 1.540 569,491 -0.07(-4.35%)
Dec 12, 2025 1.680 1.680 1.610 1.610 531,953 -0.07(-4.17%)
Dec 11, 2025 1.560 1.685 1.538 1.680 483,569 +0.12(+7.69%)
Dec 10, 2025 1.610 1.655 1.520 1.560 1,519,950 -0.06(-3.70%)
Dec 09, 2025 1.570 1.640 1.570 1.620 308,064 +0.02(+1.25%)
Dec 08, 2025 1.600 1.640 1.570 1.600 239,795 +0.00(+0.00%)
Dec 05, 2025 1.620 1.670 1.585 1.600 326,524 -0.02(-1.23%)
Dec 04, 2025 1.600 1.630 1.595 1.620 274,813 +0.00(+0.00%)
Dec 03, 2025 1.560 1.620 1.550 1.620 263,125 +0.07(+4.52%)
Dec 02, 2025 1.540 1.580 1.500 1.550 461,518 +0.05(+3.33%)
Dec 01, 2025 1.530 1.550 1.495 1.500 321,325 -0.05(-3.23%)
Nov 28, 2025 1.520 1.560 1.520 1.550 251,934 +0.03(+1.97%)
Nov 26, 2025 1.530 1.538 1.505 1.520 321,226 +0.00(+0.00%)
Nov 25, 2025 1.440 1.530 1.439 1.520 370,067 +0.07(+4.83%)
Nov 24, 2025 1.460 1.475 1.420 1.450 362,668 +0.00(+0.00%)
Nov 21, 2025 1.430 1.500 1.424 1.450 596,827 +0.01(+0.69%)
Nov 20, 2025 1.500 1.528 1.440 1.440 425,483 -0.03(-2.04%)
Nov 19, 2025 1.460 1.500 1.460 1.470 385,319 -0.01(-0.68%)
Nov 18, 2025 1.480 1.515 1.450 1.480 518,595 -0.01(-0.67%)
Nov 17, 2025 1.510 1.555 1.450 1.490 731,858 -0.03(-1.97%)
Nov 14, 2025 1.440 1.530 1.400 1.520 900,720 +0.10(+7.04%)
Nov 13, 2025 1.400 1.490 1.400 1.420 291,967 +0.02(+1.43%)
Nov 12, 2025 1.450 1.478 1.400 1.400 345,138 -0.03(-2.10%)
Nov 11, 2025 1.350 1.460 1.330 1.430 636,866 +0.07(+5.15%)
Nov 10, 2025 1.420 1.430 1.360 1.360 338,016 -0.01(-0.73%)
Nov 07, 2025 1.500 1.500 1.350 1.370 717,672 -0.20(-12.74%)
Nov 06, 2025 1.620 1.629 1.500 1.570 966,460 -0.05(-3.09%)
Nov 05, 2025 1.590 1.630 1.570 1.620 297,877 +0.04(+2.53%)
Nov 04, 2025 1.600 1.630 1.570 1.580 524,335 -0.03(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.