Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fingermotion Inc (NQ: FNGR )

1.970 +0.040 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.970 1.970 1.930 1.970 78,568 +0.04(+2.07%)
Nov 26, 2024 1.950 2.010 1.920 1.930 165,352 -0.01(-0.52%)
Nov 25, 2024 1.950 2.020 1.940 1.940 142,144 +0.04(+2.11%)
Nov 22, 2024 2.040 2.120 1.890 1.900 176,944 -0.16(-7.77%)
Nov 21, 2024 1.920 2.150 1.870 2.060 303,549 +0.15(+7.85%)
Nov 20, 2024 1.890 2.000 1.821 1.910 196,880 +0.00(+0.00%)
Nov 19, 2024 1.990 2.027 1.870 1.910 126,061 -0.07(-3.54%)
Nov 18, 2024 1.950 2.020 1.920 1.980 121,149 +0.02(+1.02%)
Nov 15, 2024 1.950 2.007 1.910 1.960 195,898 -0.03(-1.51%)
Nov 14, 2024 2.050 2.050 1.950 1.990 103,372 -0.04(-1.97%)
Nov 13, 2024 2.050 2.130 2.010 2.030 108,699 -0.04(-1.93%)
Nov 12, 2024 2.130 2.170 2.030 2.070 182,665 -0.04(-1.90%)
Nov 11, 2024 2.300 2.320 2.060 2.110 239,044 -0.16(-7.05%)
Nov 08, 2024 2.110 2.390 2.110 2.270 293,084 +0.15(+7.33%)
Nov 07, 2024 2.000 2.168 1.952 2.115 202,837 +0.14(+6.82%)
Nov 06, 2024 1.980 2.000 1.930 1.980 130,197 +0.09(+4.76%)
Nov 05, 2024 1.810 1.920 1.810 1.890 110,939 +0.05(+2.72%)
Nov 04, 2024 1.880 1.920 1.800 1.840 126,576 -0.01(-0.54%)
Nov 01, 2024 1.880 1.930 1.790 1.850 113,920 -0.03(-1.60%)
Oct 31, 2024 1.940 1.960 1.860 1.880 111,429 -0.06(-3.09%)
Oct 30, 2024 2.020 2.040 1.930 1.940 177,298 -0.11(-5.37%)
Oct 29, 2024 2.050 2.060 2.000 2.050 213,150 +0.00(+0.00%)
Oct 28, 2024 1.960 2.090 1.932 2.050 155,893 +0.11(+5.67%)
Oct 25, 2024 1.890 1.970 1.860 1.940 143,564 +0.03(+1.57%)
Oct 24, 2024 1.900 1.930 1.880 1.910 73,481 +0.03(+1.60%)
Oct 23, 2024 1.870 1.990 1.860 1.880 182,598 -0.04(-2.08%)
Oct 22, 2024 1.880 1.920 1.810 1.920 237,688 +0.05(+2.67%)
Oct 21, 2024 1.970 2.010 1.820 1.870 386,915 -0.11(-5.56%)
Oct 18, 2024 2.020 2.080 1.960 1.980 209,959 -0.06(-2.94%)
Oct 17, 2024 2.080 2.140 2.010 2.040 190,241 -0.06(-2.86%)
Oct 16, 2024 2.110 2.180 2.060 2.100 261,117 -0.03(-1.64%)
Oct 15, 2024 2.190 2.217 2.120 2.135 155,332 -0.05(-2.29%)
Oct 14, 2024 2.350 2.380 2.133 2.185 394,079 -0.21(-8.96%)
Oct 11, 2024 2.250 2.460 2.250 2.400 242,779 +0.14(+6.19%)
Oct 10, 2024 2.200 2.290 2.160 2.260 104,483 +0.09(+4.15%)
Oct 09, 2024 2.160 2.343 2.160 2.170 252,817 -0.02(-0.91%)
Oct 08, 2024 2.110 2.210 2.080 2.190 193,469 +0.09(+4.29%)
Oct 07, 2024 2.180 2.180 2.060 2.100 219,560 -0.06(-2.78%)
Oct 04, 2024 2.100 2.170 2.070 2.160 77,794 +0.08(+3.85%)
Oct 03, 2024 2.090 2.130 2.070 2.080 46,727 +0.00(+0.00%)
Oct 02, 2024 2.130 2.140 2.070 2.080 112,777 -0.06(-2.80%)
Oct 01, 2024 2.210 2.210 2.090 2.140 95,298 -0.04(-1.83%)
Sep 30, 2024 2.140 2.240 2.140 2.180 98,821 +0.01(+0.46%)
Sep 27, 2024 2.140 2.210 2.100 2.170 124,527 +0.08(+3.83%)
Sep 26, 2024 2.080 2.140 2.080 2.090 82,634 +0.03(+1.46%)
Sep 25, 2024 2.100 2.138 2.040 2.060 166,065 -0.03(-1.44%)
Sep 24, 2024 2.150 2.190 2.090 2.090 96,781 -0.04(-1.88%)
Sep 23, 2024 2.080 2.160 2.080 2.130 130,607 +0.06(+2.90%)
Sep 20, 2024 2.220 2.220 2.070 2.070 116,922 -0.12(-5.48%)
Sep 19, 2024 2.270 2.300 2.190 2.190 139,370 -0.07(-3.10%)
Sep 18, 2024 2.340 2.370 2.210 2.260 113,119 -0.08(-3.42%)
Sep 17, 2024 2.340 2.420 2.240 2.340 141,118 +0.01(+0.43%)
Sep 16, 2024 2.150 2.410 2.130 2.330 292,582 +0.23(+10.70%)
Sep 13, 2024 2.130 2.130 2.070 2.105 144,650 -0.01(-0.25%)
Sep 12, 2024 2.060 2.120 2.040 2.110 106,776 +0.06(+2.93%)
Sep 11, 2024 2.130 2.160 2.010 2.050 203,194 -0.10(-4.65%)
Sep 10, 2024 2.030 2.150 2.030 2.150 121,748 +0.13(+6.44%)
Sep 09, 2024 2.040 2.140 2.010 2.020 142,928 -0.02(-0.98%)
Sep 06, 2024 2.070 2.110 1.990 2.040 129,584 -0.02(-0.97%)
Sep 05, 2024 2.120 2.126 2.050 2.060 126,696 -0.06(-2.60%)
Sep 04, 2024 2.070 2.219 2.060 2.115 155,202 +0.04(+1.68%)
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.