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 )

2.380 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 2.400 2.410 2.330 2.380 455,868 -0.03(-1.24%)
Aug 16, 2024 2.390 2.490 2.350 2.410 543,449 +0.05(+2.12%)
Aug 15, 2024 2.240 2.380 2.240 2.360 1,053,617 +0.08(+3.51%)
Aug 14, 2024 2.260 2.330 2.170 2.280 823,966 +0.03(+1.33%)
Aug 13, 2024 2.300 2.340 2.060 2.250 1,400,537 -0.05(-2.17%)
Aug 12, 2024 2.110 2.420 1.960 2.300 2,121,653 +0.20(+9.52%)
Aug 09, 2024 1.750 2.230 1.750 2.100 5,346,485 +0.56(+36.36%)
Aug 08, 2024 1.510 1.590 1.510 1.540 452,233 +0.03(+1.99%)
Aug 07, 2024 1.520 1.540 1.500 1.510 450,126 -0.01(-0.66%)
Aug 06, 2024 1.550 1.627 1.500 1.520 512,160 -0.03(-1.94%)
Aug 05, 2024 1.500 1.590 1.450 1.550 612,950 -0.04(-2.52%)
Aug 02, 2024 1.670 1.672 1.590 1.590 547,658 -0.11(-6.47%)
Aug 01, 2024 1.850 1.860 1.700 1.700 490,886 -0.15(-8.11%)
Jul 31, 2024 1.840 1.908 1.820 1.850 342,620 +0.00(+0.00%)
Jul 30, 2024 1.900 1.960 1.850 1.850 274,941 -0.05(-2.63%)
Jul 29, 2024 1.950 1.980 1.880 1.900 277,121 -0.08(-4.04%)
Jul 26, 2024 1.940 1.980 1.900 1.980 320,843 +0.07(+3.66%)
Jul 25, 2024 1.900 1.970 1.870 1.910 298,426 +0.01(+0.53%)
Jul 24, 2024 2.000 2.040 1.890 1.900 341,561 -0.11(-5.47%)
Jul 23, 2024 1.960 2.060 1.950 2.010 494,611 +0.05(+2.55%)
Jul 22, 2024 1.890 1.980 1.830 1.960 427,830 +0.08(+4.26%)
Jul 19, 2024 1.930 1.930 1.850 1.880 587,245 -0.07(-3.59%)
Jul 18, 2024 2.090 2.200 1.940 1.950 809,604 -0.15(-7.14%)
Jul 17, 2024 2.040 2.125 2.020 2.100 682,712 +0.02(+0.96%)
Jul 16, 2024 2.070 2.155 2.050 2.080 771,761 -0.02(-0.95%)
Jul 15, 2024 2.290 2.305 2.075 2.100 1,474,523 -0.14(-6.25%)
Jul 12, 2024 2.200 2.310 2.180 2.240 1,392,686 +0.02(+0.90%)
Jul 11, 2024 1.970 2.240 1.941 2.220 2,075,248 +0.31(+16.23%)
Jul 10, 2024 1.940 2.150 1.870 1.910 3,102,000 -0.09(-4.50%)
Jul 09, 2024 1.970 2.250 1.740 2.000 21,918,304 +0.55(+37.93%)
Jul 08, 2024 1.490 1.500 1.410 1.450 672,457 -0.02(-1.36%)
Jul 05, 2024 1.500 1.520 1.460 1.470 326,059 -0.05(-3.29%)
Jul 03, 2024 1.520 1.530 1.480 1.520 150,921 +0.02(+1.33%)
Jul 02, 2024 1.560 1.590 1.460 1.500 207,578 -0.06(-3.85%)
Jul 01, 2024 1.490 1.570 1.490 1.560 334,145 +0.07(+4.70%)
Jun 28, 2024 1.500 1.540 1.445 1.490 7,168,549 +0.00(+0.00%)
Jun 27, 2024 1.470 1.600 1.430 1.490 722,476 +0.04(+2.76%)
Jun 26, 2024 1.470 1.540 1.440 1.450 360,270 -0.03(-2.03%)
Jun 25, 2024 1.510 1.519 1.440 1.480 504,053 -0.03(-1.99%)
Jun 24, 2024 1.430 1.525 1.410 1.510 506,410 +0.07(+4.86%)
Jun 21, 2024 1.400 1.450 1.355 1.440 783,408 +0.07(+5.11%)
Jun 20, 2024 1.280 1.390 1.260 1.370 328,394 +0.09(+7.03%)
Jun 18, 2024 1.330 1.330 1.260 1.280 470,587 -0.05(-3.76%)
Jun 17, 2024 1.390 1.410 1.320 1.330 567,487 -0.07(-5.00%)
Jun 14, 2024 1.400 1.450 1.240 1.400 684,415 -0.01(-0.71%)
Jun 13, 2024 1.440 1.555 1.370 1.410 795,046 -0.05(-3.42%)
Jun 12, 2024 1.500 1.510 1.420 1.460 306,761 +0.02(+1.39%)
Jun 11, 2024 1.410 1.450 1.370 1.440 291,916 +0.00(+0.00%)
Jun 10, 2024 1.440 1.480 1.400 1.440 493,620 -0.01(-0.69%)
Jun 07, 2024 1.440 1.520 1.430 1.450 272,513 -0.03(-2.03%)
Jun 06, 2024 1.420 1.490 1.400 1.480 408,433 +0.05(+3.50%)
Jun 05, 2024 1.450 1.470 1.410 1.430 382,487 +0.00(+0.00%)
Jun 04, 2024 1.500 1.500 1.420 1.430 432,456 -0.06(-4.03%)
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.


 

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.