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)

1.800 -0.050 (-2.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.930 1.940 1.840 1.850 477,089 -0.08(-4.15%)
Sep 29, 2025 1.950 1.980 1.920 1.930 280,609 -0.02(-1.03%)
Sep 26, 2025 1.940 1.975 1.920 1.950 293,325 +0.01(+0.52%)
Sep 25, 2025 1.920 2.000 1.890 1.940 490,771 +0.01(+0.52%)
Sep 24, 2025 1.980 1.990 1.880 1.930 821,941 -0.04(-2.03%)
Sep 23, 2025 2.000 2.025 1.940 1.970 491,524 +0.00(+0.00%)
Sep 22, 2025 1.890 1.995 1.870 1.970 550,148 +0.02(+1.03%)
Sep 19, 2025 1.980 2.030 1.910 1.950 1,600,160 -0.04(-2.01%)
Sep 18, 2025 1.980 2.020 1.960 1.990 523,789 +0.05(+2.58%)
Sep 17, 2025 1.910 2.000 1.890 1.940 560,915 +0.02(+1.04%)
Sep 16, 2025 1.900 1.930 1.860 1.920 432,631 +0.02(+1.05%)
Sep 15, 2025 1.920 1.941 1.890 1.900 335,915 -0.02(-1.04%)
Sep 12, 2025 1.960 1.960 1.910 1.920 347,459 -0.04(-2.04%)
Sep 11, 2025 1.870 1.970 1.870 1.960 436,116 +0.08(+4.26%)
Sep 10, 2025 1.940 1.955 1.870 1.880 353,785 -0.06(-3.09%)
Sep 09, 2025 1.940 1.946 1.910 1.940 304,278 -0.01(-0.51%)
Sep 08, 2025 1.920 1.990 1.897 1.950 494,891 +0.03(+1.56%)
Sep 05, 2025 1.910 1.965 1.890 1.920 351,805 +0.01(+0.52%)
Sep 04, 2025 1.890 1.920 1.875 1.910 388,229 +0.03(+1.60%)
Sep 03, 2025 1.920 1.930 1.880 1.880 331,155 -0.04(-2.08%)
Sep 02, 2025 1.940 1.940 1.880 1.920 463,514 -0.04(-2.04%)
Aug 29, 2025 1.960 1.980 1.910 1.960 368,747 +0.01(+0.51%)
Aug 28, 2025 1.960 1.975 1.910 1.950 422,754 +0.03(+1.56%)
Aug 27, 2025 1.900 2.060 1.870 1.920 1,052,575 +0.06(+3.23%)
Aug 26, 2025 1.830 1.885 1.820 1.860 603,751 +0.03(+1.64%)
Aug 25, 2025 1.840 1.860 1.795 1.830 636,912 +0.00(+0.00%)
Aug 22, 2025 1.750 1.830 1.740 1.830 501,177 +0.09(+5.17%)
Aug 21, 2025 1.700 1.770 1.700 1.740 424,161 +0.03(+1.75%)
Aug 20, 2025 1.760 1.760 1.690 1.710 624,891 -0.04(-2.29%)
Aug 19, 2025 1.830 1.830 1.730 1.750 729,775 -0.06(-3.31%)
Aug 18, 2025 1.790 1.830 1.785 1.810 590,902 +0.01(+0.56%)
Aug 15, 2025 1.820 1.840 1.790 1.800 517,995 +0.00(+0.00%)
Aug 14, 2025 1.870 1.909 1.750 1.800 1,396,902 -0.10(-5.26%)
Aug 13, 2025 1.820 1.920 1.820 1.900 951,891 +0.10(+5.56%)
Aug 12, 2025 1.800 1.830 1.750 1.800 917,489 +0.01(+0.56%)
Aug 11, 2025 1.690 1.850 1.680 1.790 992,714 +0.08(+4.99%)
Aug 08, 2025 1.890 1.940 1.600 1.705 1,967,772 -0.23(-12.11%)
Aug 07, 2025 1.980 2.020 1.930 1.940 832,718 -0.04(-2.02%)
Aug 06, 2025 2.110 2.105 1.980 1.980 478,185 -0.09(-4.35%)
Aug 05, 2025 2.080 2.125 2.020 2.070 571,737 +0.04(+1.97%)
Aug 04, 2025 2.000 2.040 1.980 2.030 271,190 +0.05(+2.53%)
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 following
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.