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)

0.7515 -0.0263 (-3.38%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.9100 0.9903 0.9000 0.9343 1,514,736 -0.02(-1.66%)
Feb 27, 2026 1.100 1.100 0.8900 0.9501 4,024,338 -0.29(-23.38%)
Feb 26, 2026 1.280 1.310 1.230 1.240 931,829 -0.03(-2.36%)
Feb 25, 2026 1.240 1.290 1.215 1.270 566,708 +0.03(+2.42%)
Feb 24, 2026 1.250 1.320 1.235 1.240 487,194 +0.00(+0.00%)
Feb 23, 2026 1.310 1.330 1.220 1.240 517,504 -0.06(-4.62%)
Feb 20, 2026 1.280 1.360 1.260 1.300 722,970 +0.01(+0.78%)
Feb 19, 2026 1.180 1.310 1.170 1.290 1,016,362 +0.11(+9.32%)
Feb 18, 2026 1.220 1.240 1.175 1.180 496,334 -0.04(-3.28%)
Feb 17, 2026 1.270 1.280 1.200 1.220 443,803 -0.06(-4.69%)
Feb 13, 2026 1.240 1.290 1.200 1.280 726,877 +0.06(+4.92%)
Feb 12, 2026 1.300 1.340 1.210 1.220 427,765 -0.05(-3.94%)
Feb 11, 2026 1.410 1.410 1.260 1.270 597,955 -0.13(-9.29%)
Feb 10, 2026 1.380 1.410 1.355 1.400 687,457 +0.02(+1.45%)
Feb 09, 2026 1.380 1.387 1.330 1.380 331,609 +0.00(+0.00%)
Feb 06, 2026 1.410 1.440 1.380 1.380 397,303 -0.01(-0.72%)
Feb 05, 2026 1.450 1.450 1.364 1.390 756,131 -0.06(-4.14%)
Feb 04, 2026 1.400 1.450 1.350 1.450 827,496 +0.06(+4.32%)
Feb 03, 2026 1.450 1.450 1.300 1.390 890,838 -0.06(-4.14%)
Feb 02, 2026 1.440 1.480 1.420 1.450 448,211 +0.00(+0.00%)
Jan 30, 2026 1.430 1.465 1.410 1.450 369,725 +0.00(+0.00%)
Jan 29, 2026 1.460 1.460 1.420 1.450 491,947 -0.01(-0.68%)
Jan 28, 2026 1.490 1.510 1.445 1.460 350,103 -0.04(-2.67%)
Jan 27, 2026 1.510 1.510 1.470 1.500 382,928 -0.02(-1.32%)
Jan 26, 2026 1.480 1.520 1.480 1.520 307,422 +0.04(+2.70%)
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%)
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.