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)

1.120 +0.100 (+9.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2026 1.020 1.130 1.010 1.120 441,538 +0.10(+9.80%)
Apr 30, 2026 1.030 1.040 1.010 1.020 445,887 -0.03(-2.86%)
Apr 29, 2026 1.010 1.050 0.9867 1.050 498,318 +0.03(+2.94%)
Apr 28, 2026 0.9400 1.040 0.9450 1.020 668,778 +0.06(+6.17%)
Apr 27, 2026 0.9122 0.9678 0.8805 0.9607 509,691 +0.04(+3.98%)
Apr 24, 2026 0.8400 0.9270 0.8400 0.9239 541,093 +0.05(+5.54%)
Apr 23, 2026 0.8700 0.8865 0.8225 0.8754 885,494 -0.00(-0.06%)
Apr 22, 2026 0.8700 0.8777 0.8470 0.8759 405,797 +0.00(+0.42%)
Apr 21, 2026 0.8880 0.9099 0.8530 0.8722 481,988 -0.03(-2.93%)
Apr 20, 2026 0.8700 0.9038 0.8518 0.8985 415,566 +0.01(+0.74%)
Apr 17, 2026 0.9200 0.9247 0.8837 0.8919 843,655 -0.02(-2.29%)
Apr 16, 2026 0.8780 0.9128 0.8601 0.9128 440,458 +0.02(+2.52%)
Apr 15, 2026 0.8690 0.8998 0.8591 0.8904 449,394 +0.02(+2.34%)
Apr 14, 2026 0.8573 0.9000 0.8488 0.8700 681,419 +0.01(+0.72%)
Apr 13, 2026 0.8050 0.8795 0.7618 0.8638 674,750 +0.08(+10.74%)
Apr 10, 2026 0.7957 0.8014 0.7659 0.7800 377,384 -0.01(-0.80%)
Apr 09, 2026 0.7900 0.7999 0.7600 0.7863 584,547 -0.01(-1.47%)
Apr 08, 2026 0.8220 0.8448 0.7905 0.7980 606,111 -0.03(-3.76%)
Apr 07, 2026 0.8369 0.8484 0.7930 0.8292 585,063 -0.02(-2.45%)
Apr 06, 2026 0.8969 0.9067 0.8500 0.8500 640,778 -0.05(-5.69%)
Apr 02, 2026 0.8610 0.9049 0.8281 0.9013 487,328 +0.03(+3.41%)
Apr 01, 2026 0.8610 0.9135 0.8461 0.8716 795,015 +0.00(+0.20%)
Mar 31, 2026 0.8311 0.9005 0.8010 0.8699 1,043,038 +0.05(+5.54%)
Mar 30, 2026 0.8100 0.8377 0.7701 0.8242 836,997 +0.01(+1.65%)
Mar 27, 2026 0.8575 0.9190 0.7910 0.8108 909,361 -0.03(-4.08%)
Mar 26, 2026 0.8181 0.8866 0.8012 0.8453 763,753 +0.02(+1.84%)
Mar 25, 2026 0.8435 0.8700 0.8201 0.8300 637,501 +0.01(+1.34%)
Mar 24, 2026 0.9100 0.9053 0.8170 0.8190 937,659 -0.09(-10.28%)
Mar 23, 2026 0.8443 0.9280 0.8171 0.9128 1,017,395 +0.08(+9.36%)
Mar 20, 2026 0.8100 0.8779 0.7600 0.8347 1,741,477 +0.02(+2.51%)
Mar 19, 2026 0.7800 0.8248 0.7522 0.8143 1,843,785 +0.05(+6.24%)
Mar 18, 2026 0.7300 0.7793 0.6907 0.7665 1,246,608 +0.02(+2.60%)
Mar 17, 2026 0.7778 0.7953 0.7360 0.7471 1,235,281 -0.03(-3.95%)
Mar 16, 2026 0.8280 0.8280 0.7778 0.7778 813,261 -0.03(-3.69%)
Mar 13, 2026 0.8400 0.8401 0.7918 0.8076 834,732 -0.01(-0.91%)
Mar 12, 2026 0.8297 0.8700 0.7972 0.8150 1,561,908 -0.01(-1.15%)
Mar 11, 2026 0.8700 0.9100 0.8202 0.8245 1,341,501 -0.05(-5.27%)
Mar 10, 2026 0.9300 0.9500 0.8604 0.8704 805,832 -0.08(-8.36%)
Mar 09, 2026 0.9550 0.9939 0.9169 0.9498 1,131,069 -0.01(-1.29%)
Mar 06, 2026 0.9550 0.9800 0.9400 0.9622 1,141,198 +0.00(+0.17%)
Mar 05, 2026 1.010 1.050 0.9500 0.9606 871,621 -0.06(-5.82%)
Mar 04, 2026 1.010 1.050 1.000 1.020 1,201,735 +0.03(+2.71%)
Mar 03, 2026 0.9300 1.000 0.9200 0.9931 1,522,231 +0.06(+6.29%)
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.