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

1.890 +0.100 (+5.59%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.82 13.19 12.69 13.09 247,564 +0.22(+1.71%)
Oct 28, 2022 12.90 13.30 12.51 12.87 159,305 -0.04(-0.31%)
Oct 27, 2022 13.11 13.30 12.69 12.91 206,354 -0.15(-1.15%)
Oct 26, 2022 12.98 13.79 12.18 13.06 267,534 -0.05(-0.38%)
Oct 25, 2022 12.55 13.38 12.50 13.11 273,960 +0.64(+5.13%)
Oct 24, 2022 13.04 13.12 12.07 12.47 194,253 -0.53(-4.08%)
Oct 21, 2022 13.22 13.23 12.46 13.00 156,230 -0.31(-2.33%)
Oct 20, 2022 13.80 14.35 13.21 13.31 225,811 -0.60(-4.31%)
Oct 19, 2022 14.07 14.10 13.57 13.91 123,829 -0.28(-1.97%)
Oct 18, 2022 14.04 14.64 13.98 14.19 206,992 +0.28(+2.01%)
Oct 17, 2022 14.00 14.62 13.81 13.91 276,810 +0.20(+1.46%)
Oct 14, 2022 14.27 14.28 13.65 13.71 172,597 -0.39(-2.77%)
Oct 13, 2022 13.26 14.29 12.75 14.10 502,578 +0.43(+3.15%)
Oct 12, 2022 14.16 14.27 13.61 13.67 306,122 -0.55(-3.87%)
Oct 11, 2022 14.56 14.56 13.74 14.22 298,055 -0.36(-2.47%)
Oct 10, 2022 14.80 14.81 14.24 14.58 337,564 -0.26(-1.75%)
Oct 07, 2022 15.19 16.14 14.66 14.84 191,354 -0.68(-4.38%)
Oct 06, 2022 15.36 15.94 15.36 15.52 134,302 -0.08(-0.51%)
Oct 05, 2022 15.60 15.78 15.22 15.60 155,579 -0.28(-1.76%)
Oct 04, 2022 15.61 16.32 15.61 15.88 265,426 +0.63(+4.13%)
Oct 03, 2022 15.01 15.45 14.78 15.25 172,156 +0.37(+2.49%)
Sep 30, 2022 15.27 15.92 14.87 14.88 168,742 -0.21(-1.39%)
Sep 29, 2022 15.65 15.65 14.86 15.09 198,623 -0.90(-5.63%)
Sep 28, 2022 15.48 16.06 15.31 15.99 207,886 +0.60(+3.90%)
Sep 27, 2022 15.06 15.50 15.03 15.39 308,708 +0.61(+4.13%)
Sep 26, 2022 14.19 15.02 14.19 14.78 628,190 +0.51(+3.57%)
Sep 23, 2022 14.48 14.49 13.79 14.27 478,402 -0.26(-1.79%)
Sep 22, 2022 15.35 15.40 14.38 14.53 407,223 -0.93(-6.02%)
Sep 21, 2022 15.80 16.13 15.30 15.46 334,126 -0.14(-0.90%)
Sep 20, 2022 15.74 15.84 15.37 15.60 437,257 -0.19(-1.20%)
Sep 19, 2022 15.66 16.13 15.39 15.79 683,098 -0.28(-1.74%)
Sep 16, 2022 15.98 16.64 15.72 16.07 3,225,111 -0.18(-1.11%)
Sep 15, 2022 16.35 17.27 16.23 16.25 610,081 -0.39(-2.34%)
Sep 14, 2022 16.73 16.93 16.48 16.64 863,661 -0.14(-0.83%)
Sep 13, 2022 16.94 17.51 16.47 16.78 545,587 -0.84(-4.77%)
Sep 12, 2022 17.54 18.27 17.29 17.62 402,044 +0.14(+0.80%)
Sep 09, 2022 17.43 18.27 17.37 17.48 488,587 +0.30(+1.75%)
Sep 08, 2022 16.97 17.64 16.63 17.18 378,880 +0.13(+0.76%)
Sep 07, 2022 16.61 17.14 16.30 17.05 583,392 +0.65(+3.96%)
Sep 06, 2022 16.61 17.44 16.38 16.40 877,221 +0.01(+0.06%)
Sep 02, 2022 17.25 17.47 16.18 16.39 420,606 -0.77(-4.49%)
Sep 01, 2022 18.26 18.26 16.68 17.16 281,449 -0.97(-5.35%)
Aug 31, 2022 18.04 18.41 17.95 18.13 590,219 +0.45(+2.55%)
Aug 30, 2022 18.19 18.64 17.41 17.68 692,955 -0.43(-2.37%)
Aug 29, 2022 18.18 18.32 17.41 18.11 446,274 -0.28(-1.52%)
Aug 26, 2022 19.58 19.90 18.28 18.39 398,854 -1.17(-5.98%)
Aug 25, 2022 19.66 19.91 19.09 19.56 260,485 +0.29(+1.50%)
Aug 24, 2022 19.59 20.58 19.21 19.27 375,717 -0.39(-1.98%)
Aug 23, 2022 19.96 20.25 19.57 19.66 199,421 -0.38(-1.90%)
Aug 22, 2022 20.40 20.77 20.00 20.04 270,074 -0.85(-4.07%)
Aug 19, 2022 21.90 21.91 20.66 20.89 340,947 -1.61(-7.16%)
Aug 18, 2022 21.98 22.65 21.48 22.50 237,393 +0.43(+1.95%)
Aug 17, 2022 22.20 22.52 21.48 22.07 354,308 -0.58(-2.56%)
Aug 16, 2022 22.30 23.01 21.72 22.65 595,399 -0.19(-0.83%)
Aug 15, 2022 21.46 23.46 20.92 22.84 639,033 +1.38(+6.43%)
Aug 12, 2022 22.06 23.23 19.77 21.46 1,263,823 -2.84(-11.69%)
Aug 11, 2022 24.87 25.39 23.64 24.30 718,646 +0.76(+3.23%)
Aug 10, 2022 22.31 23.71 22.29 23.54 334,534 +1.63(+7.44%)
Aug 09, 2022 21.51 22.01 20.78 21.91 277,640 +0.24(+1.11%)
Aug 08, 2022 21.06 22.05 20.79 21.67 474,575 +0.71(+3.39%)
Aug 05, 2022 20.48 21.46 20.20 20.96 379,510 +0.06(+0.29%)
Aug 04, 2022 20.48 21.02 20.24 20.90 346,856 +0.48(+2.35%)
Aug 03, 2022 20.61 20.61 20.24 20.42 313,887 +0.04(+0.20%)
Aug 02, 2022 19.95 20.51 19.87 20.38 257,849 +0.13(+0.64%)
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.