Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshopper Inc
(NQ:
FPAY
)
1.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.200
1.200
1.110
1.160
125,231
-0.05(-4.26%)
May 27, 2022
1.131
1.266
1.131
1.212
13,563
+0.01(+0.97%)
May 26, 2022
1.120
1.270
1.120
1.200
50,058
-0.01(-0.83%)
May 25, 2022
1.190
1.230
1.180
1.210
9,990
+0.05(+4.31%)
May 24, 2022
1.190
1.250
1.133
1.160
46,160
-0.08(-6.45%)
May 23, 2022
1.190
1.240
1.190
1.240
19,725
+0.04(+3.33%)
May 20, 2022
1.240
1.245
1.190
1.200
19,286
-0.06(-4.76%)
May 19, 2022
1.210
1.260
1.150
1.260
63,456
+0.03(+2.44%)
May 18, 2022
1.250
1.260
1.180
1.230
100,600
-0.01(-0.81%)
May 17, 2022
0.9400
1.319
0.9400
1.240
936,713
+0.33(+36.88%)
May 16, 2022
0.8700
0.9137
0.8301
0.9059
119,514
+0.04(+4.10%)
May 13, 2022
0.8700
0.9697
0.8700
0.8702
132,984
+0.00(+0.02%)
May 12, 2022
0.9900
1.000
0.8334
0.8700
69,672
-0.11(-11.22%)
May 11, 2022
1.000
1.067
0.9800
0.9800
17,401
-0.02(-2.00%)
May 10, 2022
1.000
1.065
1.000
1.000
28,964
-0.01(-0.99%)
May 09, 2022
1.000
1.019
1.000
1.010
22,184
+0.00(+0.00%)
May 06, 2022
1.000
1.030
1.000
1.010
26,809
-0.01(-0.98%)
May 05, 2022
1.050
1.050
1.000
1.020
60,524
-0.03(-2.86%)
May 04, 2022
1.100
1.150
1.020
1.050
24,581
-0.04(-3.67%)
May 03, 2022
1.110
1.129
1.060
1.090
68,056
+0.03(+2.83%)
May 02, 2022
1.110
1.150
1.060
1.060
22,603
-0.08(-7.02%)
Apr 29, 2022
1.210
1.210
1.110
1.140
13,909
-0.05(-4.20%)
Apr 28, 2022
1.160
1.218
1.133
1.190
21,642
-0.04(-3.25%)
Apr 27, 2022
1.210
1.270
1.170
1.230
49,519
+0.02(+1.65%)
Apr 26, 2022
1.260
1.260
1.190
1.210
16,128
-0.06(-4.72%)
Apr 25, 2022
1.200
1.294
1.170
1.270
9,829
+0.05(+4.10%)
Apr 22, 2022
1.270
1.310
1.220
1.220
42,689
-0.09(-6.87%)
Apr 21, 2022
1.340
1.365
1.260
1.310
47,191
-0.04(-2.96%)
Apr 20, 2022
1.390
1.390
1.320
1.350
11,495
+0.00(+0.00%)
Apr 19, 2022
1.400
1.400
1.320
1.350
36,824
-0.02(-1.82%)
Apr 18, 2022
1.400
1.400
1.370
1.375
10,978
-0.02(-1.79%)
Apr 14, 2022
1.400
1.480
1.370
1.400
44,293
-0.02(-1.41%)
Apr 13, 2022
1.390
1.488
1.385
1.420
19,377
+0.00(+0.00%)
Apr 12, 2022
1.390
1.540
1.390
1.420
32,253
+0.01(+0.71%)
Apr 11, 2022
1.490
1.510
1.410
1.410
62,429
-0.14(-9.03%)
Apr 08, 2022
1.500
1.555
1.500
1.550
18,232
+0.03(+1.97%)
Apr 07, 2022
1.630
1.630
1.490
1.520
57,613
-0.04(-2.56%)
Apr 06, 2022
1.640
1.690
1.500
1.560
34,326
-0.12(-7.14%)
Apr 05, 2022
1.680
1.680
1.590
1.680
35,477
+0.09(+5.66%)
Apr 04, 2022
1.650
1.650
1.530
1.590
79,644
-0.05(-3.05%)
Apr 01, 2022
1.700
1.720
1.590
1.640
30,452
-0.07(-4.09%)
Mar 31, 2022
1.830
1.830
1.710
1.710
46,030
-0.17(-9.04%)
Mar 30, 2022
1.850
1.880
1.750
1.880
40,233
+0.06(+3.30%)
Mar 29, 2022
1.800
1.840
1.770
1.820
23,410
+0.04(+2.25%)
Mar 28, 2022
1.740
1.829
1.650
1.780
49,314
+0.05(+2.89%)
Mar 25, 2022
1.720
1.750
1.620
1.730
45,263
+0.04(+2.37%)
Mar 24, 2022
1.660
1.700
1.655
1.690
10,666
+0.03(+1.81%)
Mar 23, 2022
1.770
1.800
1.660
1.660
21,182
-0.08(-4.60%)
Mar 22, 2022
1.580
1.740
1.580
1.740
27,080
+0.14(+8.75%)
Mar 21, 2022
1.570
1.650
1.570
1.600
26,493
-0.03(-1.84%)
Mar 18, 2022
1.560
1.660
1.540
1.630
72,691
+0.06(+3.82%)
Mar 17, 2022
1.500
1.580
1.480
1.570
32,476
+0.07(+4.67%)
Mar 16, 2022
1.480
1.551
1.460
1.500
50,567
-0.03(-1.96%)
Mar 15, 2022
1.550
1.550
1.480
1.530
52,079
-0.02(-1.29%)
Mar 14, 2022
1.540
1.600
1.540
1.550
17,629
-0.07(-4.32%)
Mar 11, 2022
1.710
1.710
1.595
1.620
44,435
+0.03(+1.57%)
Mar 10, 2022
1.600
1.640
1.530
1.595
36,867
-0.05(-3.33%)
Mar 09, 2022
1.820
1.820
1.540
1.650
65,620
+0.14(+9.27%)
Mar 08, 2022
1.560
1.590
1.500
1.510
58,739
-0.03(-1.95%)
Mar 07, 2022
1.510
1.600
1.510
1.540
55,997
+0.03(+1.99%)
Mar 04, 2022
1.570
1.590
1.510
1.510
15,557
-0.06(-3.81%)
Mar 03, 2022
1.570
1.600
1.520
1.570
31,091
+0.02(+1.28%)
Mar 02, 2022
1.550
1.640
1.510
1.550
14,369
-0.02(-1.27%)
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
.