Skip to main content

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

1.603 -0.037 (-2.29%)
Streaming Delayed Price Updated: 10:36 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.590 1.670 1.579 1.640 548,983 +0.04(+2.50%)
Feb 16, 2024 1.720 1.720 1.575 1.600 835,432 -0.12(-6.98%)
Feb 15, 2024 1.630 1.720 1.620 1.720 490,590 +0.08(+5.20%)
Feb 14, 2024 1.600 1.700 1.600 1.635 429,334 +0.05(+3.15%)
Feb 13, 2024 1.680 1.740 1.570 1.585 755,324 -0.20(-10.96%)
Feb 12, 2024 1.750 1.860 1.750 1.780 722,217 +0.03(+1.71%)
Feb 09, 2024 1.670 1.790 1.660 1.750 405,146 +0.08(+4.79%)
Feb 08, 2024 1.610 1.700 1.610 1.670 403,722 +0.06(+3.73%)
Feb 07, 2024 1.650 1.700 1.565 1.610 550,035 -0.03(-1.83%)
Feb 06, 2024 1.600 1.685 1.600 1.640 499,230 +0.03(+1.86%)
Feb 05, 2024 1.660 1.670 1.600 1.610 448,985 -0.06(-3.59%)
Feb 02, 2024 1.680 1.705 1.625 1.670 435,475 -0.01(-0.60%)
Feb 01, 2024 1.660 1.735 1.600 1.680 718,836 +0.06(+3.70%)
Jan 31, 2024 1.750 1.765 1.620 1.620 689,861 -0.04(-2.41%)
Jan 30, 2024 1.760 1.820 1.660 1.660 509,061 -0.09(-5.14%)
Jan 29, 2024 1.710 1.760 1.670 1.750 962,139 +0.02(+1.16%)
Jan 26, 2024 1.740 1.820 1.720 1.730 576,644 +0.01(+0.58%)
Jan 25, 2024 1.760 1.785 1.700 1.720 563,719 +0.02(+1.18%)
Jan 24, 2024 1.840 1.870 1.680 1.700 903,244 -0.12(-6.59%)
Jan 23, 2024 1.910 1.995 1.820 1.820 497,459 -0.14(-7.14%)
Jan 22, 2024 1.900 2.010 1.900 1.960 542,292 +0.09(+4.81%)
Jan 19, 2024 1.830 1.879 1.770 1.870 646,346 +0.06(+3.31%)
Jan 18, 2024 1.840 1.870 1.795 1.810 379,713 -0.03(-1.63%)
Jan 17, 2024 1.850 1.850 1.790 1.840 429,025 -0.03(-1.60%)
Jan 16, 2024 1.910 1.975 1.860 1.870 638,381 -0.10(-5.08%)
Jan 12, 2024 1.980 2.065 1.970 1.970 561,167 -0.02(-1.01%)
Jan 11, 2024 2.100 2.100 1.950 1.990 591,147 -0.13(-6.13%)
Jan 10, 2024 2.080 2.120 2.050 2.120 449,604 +0.06(+2.91%)
Jan 09, 2024 2.110 2.130 2.040 2.060 811,864 -0.09(-4.19%)
Jan 08, 2024 1.980 2.160 1.980 2.150 479,994 +0.10(+4.88%)
Jan 05, 2024 2.140 2.170 2.030 2.050 682,454 -0.06(-2.84%)
Jan 04, 2024 2.250 2.280 2.110 2.110 386,968 -0.12(-5.59%)
Jan 03, 2024 2.380 2.380 2.160 2.235 695,738 -0.22(-8.78%)
Jan 02, 2024 2.460 2.487 2.420 2.450 635,638 -0.02(-0.81%)
Dec 29, 2023 2.520 2.580 2.450 2.470 451,675 -0.06(-2.37%)
Dec 28, 2023 2.360 2.540 2.341 2.530 537,565 +0.09(+3.69%)
Dec 27, 2023 2.530 2.545 2.390 2.440 593,474 -0.09(-3.56%)
Dec 26, 2023 2.410 2.620 2.410 2.530 513,432 +0.10(+4.12%)
Dec 22, 2023 2.360 2.450 2.320 2.430 581,080 +0.11(+4.74%)
Dec 21, 2023 2.320 2.400 2.270 2.320 395,995 +0.01(+0.43%)
Dec 20, 2023 2.310 2.445 2.280 2.310 593,725 -0.01(-0.43%)
Dec 19, 2023 2.330 2.410 2.250 2.320 681,365 +0.06(+2.65%)
Dec 18, 2023 2.230 2.405 2.215 2.260 553,827 -0.07(-3.00%)
Dec 15, 2023 2.500 2.540 2.320 2.330 892,720 -0.15(-6.05%)
Dec 14, 2023 2.470 2.605 2.425 2.480 705,009 +0.03(+1.22%)
Dec 13, 2023 2.340 2.460 2.260 2.450 725,179 +0.11(+4.70%)
Dec 12, 2023 2.330 2.370 2.221 2.340 570,531 +0.05(+2.18%)
Dec 11, 2023 2.480 2.480 2.280 2.290 326,461 -0.16(-6.53%)
Dec 08, 2023 2.470 2.584 2.400 2.450 464,284 -0.02(-0.81%)
Dec 07, 2023 2.590 2.595 2.460 2.470 416,384 -0.09(-3.52%)
Dec 06, 2023 2.490 2.650 2.435 2.560 395,667 +0.06(+2.40%)
Dec 05, 2023 2.560 2.560 2.425 2.500 342,723 -0.06(-2.34%)
Dec 04, 2023 2.510 2.620 2.510 2.560 461,096 +0.03(+1.19%)
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.